DICKS SPORTING GOODS Historical Stock Price

Below is the stock price history for Dicks Sporting Goods DKS. Data is recorded each day for the historical open, high, low, close and volume. The Dicks Sporting Goods stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dicks Sporting Goods Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 29.31 29.50 28.96 28.97 174,636
2017-12-14 30.60 30.70 29.06 29.22 163,449
2017-12-13 30.20 30.53 30.09 30.235 100,787
2017-12-12 29.90 30.60 29.64 30.04 171,071
2017-12-11 30.80 30.80 29.82 29.90 127,752
2017-12-08 29.82 31.09 29.82 31.01 169,292
2017-12-07 29.83 30.33 29.71 29.83 134,088
2017-12-06 30.21 30.41 29.70 30.15 212,315
2017-12-05 30.32 30.37 29.67 30.08 161,893
2017-12-04 29.41 30.74 29.41 30.24 209,950
2017-12-01 29.38 29.38 28.30 28.84 222,233
2017-11-30 29.78 30.21 29.23 29.645 313,419
2017-11-29 28.52 29.79 28.52 29.355 419,204
2017-11-28 27.10 27.98 26.92 27.98 177,081
2017-11-27 27.71 27.83 26.73 27.00 333,060
2017-11-24 28.31 28.31 27.85 27.85 101,110
2017-11-22 28.47 28.72 28.18 28.335 94,951
2017-11-21 28.85 28.85 28.36 28.53 167,177
2017-11-20 28.39 29.085 28.14 29.05 217,088
2017-11-17 29.03 29.03 28.12 28.80 321,806
2017-11-16 26.93 28.22 26.78 27.975 299,851
2017-11-15 26.10 27.07 26.10 26.91 459,498
2017-11-14 25.24 25.49 24.41 25.49 605,279
2017-11-13 26.59 26.88 25.82 26.35 345,767
2017-11-10 26.35 27.21 26.35 26.79 275,135
2017-11-09 25.31 26.94 25.31 26.48 246,779
2017-11-08 24.61 25.24 24.61 25.10 136,757
2017-11-07 24.54 24.60 24.29 24.365 142,528
2017-11-06 24.41 24.75 23.95 24.60 199,174
2017-11-03 24.91 24.91 24.48 24.48 119,497

» More Dicks Sporting Goods Stock Price History

To see other companies like Dicks Sporting Goods (DKS), view our stock market today for news, and other data.