$50.13 +0.53 (%) Dick's Sporting Goods Inc - NYSE

Aug. 28, 2015 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DKS historical data

Date Open High Low Close Volume
8/27/201548.5349.8248.3849.602,263,076
8/26/201547.9348.1946.9247.702,729,542
8/25/201548.2548.6146.9146.991,975,227
8/24/201545.3448.7244.9447.093,266,107
8/21/201550.8851.3549.4049.442,246,829
8/20/201552.7952.9551.4951.552,355,788
8/19/201552.7053.4952.0253.412,154,039
8/18/201552.9353.8351.4152.614,790,257
8/17/201550.4051.2550.0450.703,759,214
8/14/201550.4951.0650.1450.401,703,455
8/13/201550.3151.0249.6150.442,088,739
8/12/201550.5151.0149.6550.821,345,355
8/11/201550.6551.9050.6450.931,615,585
8/10/201550.3551.7450.3551.411,611,732
8/7/201549.7750.2349.4350.061,106,503
8/6/201551.9052.2249.9250.001,670,075
8/5/201551.7752.4051.6552.001,073,122
8/4/201550.7952.2450.3451.551,560,277
8/3/201551.0151.2250.3650.63706,748
7/31/201550.5251.0950.1550.98787,349
7/30/201550.4350.7550.2450.40622,859
7/29/201549.6750.5649.6550.47983,257
7/28/201549.3849.8248.7949.711,126,926
7/27/201549.4949.9449.0049.241,310,760
7/24/201550.4750.5449.7949.87757,065
7/23/201551.3351.6550.3750.421,133,405
7/22/201550.4651.2750.2051.23803,784
7/21/201550.8751.2050.4350.461,202,825
7/20/201551.4352.0250.7750.841,502,364
7/17/201552.3252.3251.4251.471,373,520
7/16/201551.9552.5451.6852.401,180,893
7/15/201551.8152.1551.4251.79881,960
7/14/201551.8952.2951.6851.801,003,266
7/13/201551.6452.2051.5551.82879,183
7/10/201550.7751.3250.6651.19806,949
7/9/201551.9951.9949.9350.392,021,518
7/8/201552.2252.6851.3851.601,388,579
7/7/201552.1552.4251.2252.091,433,460
7/6/201550.8552.1150.6352.021,257,941
7/2/201551.9951.9951.1851.21881,818
7/1/201552.2452.3551.6551.82972,270
6/30/201551.8752.1751.5051.77994,485
6/29/201552.4352.8051.5051.55610,235
6/26/201552.4053.3352.3052.931,772,660
6/25/201552.2552.5752.1652.28742,474
6/24/201552.5152.7151.4352.151,210,247
6/23/201553.1353.2852.4352.50958,106
6/22/201553.1553.3152.3352.97972,329
6/19/201553.2453.7552.8352.861,232,265
6/18/201553.0553.7553.0553.211,182,621
6/17/201553.3153.6352.6952.97846,522
6/16/201553.9754.1553.3053.37751,511
6/15/201553.4654.0753.2553.96848,075
6/12/201553.5853.9853.1453.95874,570
6/11/201552.9853.8952.8653.631,088,928
6/10/201553.4553.7152.8852.901,784,086
6/9/201553.8754.2953.3653.511,145,710
6/8/201554.2954.4853.8254.05768,682
6/5/201554.1354.4053.5154.18529,286
6/4/201553.7354.1853.6354.13929,723
6/3/201553.4854.4153.1854.001,166,391
6/2/201553.3053.9453.2853.38750,244
6/1/201554.0854.2753.2853.411,017,048
5/29/201554.0454.1853.5353.72647,758
5/28/201553.8354.1053.5854.06586,209
5/27/201553.8754.2453.6553.74901,461
5/26/201554.0954.2753.3953.64948,522
5/22/201553.9454.3753.6654.19867,189
5/21/201553.5054.2552.8554.021,014,061
5/20/201553.6053.9652.9553.561,731,488
5/19/201553.7855.2052.0653.434,991,420
5/18/201556.1856.8155.9456.291,740,699
5/15/201555.7356.3255.6355.99948,147
5/14/201555.9456.0355.2055.66812,871
5/13/201556.2056.9455.5255.93958,274
5/12/201555.5455.8554.6655.61590,332
5/11/201555.5456.3255.4555.99600,263
5/8/201555.9156.5455.6155.62608,813
5/7/201554.9255.8954.9255.351,040,124
5/6/201554.9355.1054.1954.34952,892
5/5/201555.5855.7754.5954.81892,292
5/4/201555.3755.7555.2455.41671,522
5/1/201554.4655.5654.2555.28719,286
4/30/201554.7055.3053.9254.261,020,754
4/29/201555.5855.7354.4154.88670,347
4/28/201556.1156.3055.3755.79685,990
4/27/201556.8457.0456.2656.28950,384
4/24/201557.1057.3856.5556.59545,116
4/23/201556.9657.4356.4056.84959,157
4/22/201556.5456.9356.2056.79915,180
4/21/201556.8057.1956.2856.531,114,435
4/20/201555.6756.8255.4656.491,239,555
4/17/201555.9255.9954.8055.282,170,877
4/16/201556.7856.9956.0556.111,237,392
4/15/201557.9458.0056.5956.771,839,524
4/14/201559.4459.6057.2657.621,253,248
4/13/201558.7259.6458.5658.82920,113
4/10/201559.0059.1058.4758.65548,505
4/9/201558.7559.1858.4658.86794,495
4/8/201558.4659.2858.3158.72859,452
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!