$58.65 -0.20 (%) Dick's Sporting Goods Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DKS historical data

Date Open High Low Close Volume
8/23/201659.2259.2858.7258.851,326,442
8/22/201659.0359.1958.2858.881,754,120
8/19/201658.3359.1057.8058.842,259,178
8/18/201657.8658.4357.1758.402,638,146
8/17/201658.1158.9557.6157.633,798,141
8/16/201659.1960.4058.0358.7611,850,366
8/15/201654.7555.4854.7354.893,324,452
8/12/201652.4055.5652.3254.733,758,005
8/11/201654.0555.0053.7654.602,001,575
8/10/201654.1754.7453.4953.702,220,508
8/9/201653.6453.9653.3653.601,260,036
8/8/201653.7554.1453.3153.721,312,971
8/5/201652.9054.1052.7253.502,757,533
8/4/201651.4151.9550.9651.832,371,157
8/3/201650.8652.3050.6851.422,602,557
8/2/201651.1151.1249.9350.361,142,174
8/1/201651.2551.5050.6650.851,492,244
7/29/201650.7151.4250.3451.291,416,523
7/28/201650.2451.0349.7650.751,785,763
7/27/201650.7350.9849.9550.191,192,771
7/26/201650.1751.1250.0750.691,197,490
7/25/201650.2950.8750.1950.461,195,499
7/22/201649.5150.5949.5050.371,029,652
7/21/201650.1150.3349.6849.80940,162
7/20/201650.0450.3249.7950.101,009,521
7/19/201650.0850.2349.5449.831,227,617
7/18/201649.5550.7449.5550.152,115,669
7/15/201650.1650.4249.3349.341,405,108
7/14/201649.6550.6449.5649.974,303,078
7/13/201648.9049.1248.4348.681,585,308
7/12/201648.6848.9848.5548.752,041,755
7/11/201648.3948.8048.2248.471,950,123
7/8/201647.4448.6147.4448.501,878,432
7/7/201647.3347.7746.7146.871,797,667
7/6/201646.2447.4246.1347.372,986,542
7/5/201645.9146.5245.6346.402,089,498
7/1/201645.2346.3345.2246.092,974,121
6/30/201643.2945.9142.8545.064,149,905
6/29/201642.2043.4742.2043.291,776,028
6/28/201641.1042.1040.8041.513,645,657
6/27/201640.9741.0139.5440.071,674,910
6/24/201640.2741.5840.0041.302,043,895
6/23/201640.8541.1040.0840.79843,718
6/22/201640.9541.2840.4740.49735,546
6/21/201641.0341.3040.7740.871,472,352
6/20/201641.3141.6440.8040.891,067,778
6/17/201640.3241.2440.2540.721,413,460
6/16/201640.7340.8840.3340.48654,236
6/15/201640.3641.7940.3640.831,431,481
6/14/201640.4640.7539.9140.311,347,517
6/13/201641.8141.9540.3740.472,043,227
6/10/201641.8242.0241.2641.82723,041
6/9/201642.7243.0342.1842.43777,296
6/8/201642.7643.0642.7442.91654,335
6/7/201642.4343.0942.2042.88994,482
6/6/201643.1143.5442.0242.351,848,353
6/3/201643.2443.3742.5543.11829,653
6/2/201642.8543.4242.7543.24996,820
6/1/201642.6443.0842.5043.02943,341
5/31/201643.1543.3242.5842.901,731,259
5/27/201642.7243.2942.5643.091,042,191
5/26/201643.5143.7542.6842.711,597,406
5/25/201642.6243.4042.6243.291,270,227
5/24/201642.3443.1041.9342.611,869,122
5/23/201643.3543.4542.0542.072,321,921
5/20/201642.4243.5541.7543.486,038,123
5/19/201641.0042.2340.1941.368,619,861
5/18/201639.0039.1237.9638.104,777,113
5/17/201640.0540.4639.3139.533,100,936
5/16/201639.9240.3039.5439.915,045,510
5/13/201641.8642.3840.4740.705,298,565
5/12/201641.8242.3741.5942.063,490,947
5/11/201644.7344.7341.8741.964,632,196
5/10/201645.4945.8245.0745.381,206,106
5/9/201644.9145.8244.5545.49801,229
5/6/201644.7645.1144.1344.861,244,918
5/5/201645.5045.8444.5044.872,456,448
5/4/201646.9747.2846.5046.591,253,356
5/3/201647.8147.8446.9547.181,275,953
5/2/201646.9048.5646.7947.891,783,256
4/29/201646.8746.9545.6846.341,180,692
4/28/201647.0047.2946.5246.66724,153
4/27/201646.8447.5246.6647.39949,062
4/26/201645.6847.0245.5846.991,135,671
4/25/201645.9945.9945.4745.72736,378
4/22/201646.1146.2645.6346.121,194,212
4/21/201646.6446.9145.7246.08884,791
4/20/201647.1447.1446.1146.26879,912
4/19/201646.9147.4746.5747.031,143,193
4/18/201646.1647.1746.0846.901,558,143
4/15/201644.9146.5044.8746.261,793,258
4/14/201644.9345.3644.5745.081,138,305
4/13/201644.4945.2644.3144.961,053,307
4/12/201643.9544.6243.3844.391,721,836
4/11/201644.5745.0143.9143.951,107,776
4/8/201645.0745.4944.2244.641,196,388
4/7/201645.5045.8044.5344.981,716,124
4/6/201645.7046.1845.3345.871,337,246
4/5/201645.9646.0645.0345.492,093,285
4/4/201646.9947.4445.5946.121,075,060
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center