Dicks Sporting Goods Historical Data - DKS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Dicks Sporting Goods Inc DKS NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.03 -2.19% 45.93 47.09 45.65 46.97 46.96 16:18:00
more quote information »

DKS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.9449.0145.6547.581,222,834-3.01-6.15%
1 Month47.6150.0345.6548.351,409,464-1.68-3.53%
3 Months39.1450.0337.0045.282,085,3836.7917.35%
6 Months38.4950.0331.2740.152,144,9227.4419.33%
1 Year33.8450.0331.2738.132,265,46012.0935.73%
3 Years51.8554.0323.8836.272,666,543-5.92-11.42%
5 Years54.5962.8823.8839.932,289,752-8.66-15.86%

DKS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 46.96 -0.94 -1.96% 47.50 47.75 45.85 1,842,637
Jan 22 2020 47.90 0.08 0.17% 48.02 48.45 47.74 973,169
Jan 21 2020 47.82 -0.42 -0.87% 48.22 48.48 47.47 1,266,753
Jan 17 2020 48.24 -0.50 -1.03% 48.94 49.01 48.01 808,778
Jan 16 2020 48.74 0.29 0.6% 48.65 49.15 48.51 1,052,438
Jan 15 2020 48.45 -0.95 -1.92% 49.00 49.40 47.88 1,914,655
Jan 14 2020 49.40 0.17 0.35% 49.50 49.50 48.78 1,257,665
Jan 13 2020 49.23 0.98 2.03% 48.38 49.26 47.80 1,368,594
Jan 10 2020 48.25 0.05 0.1% 48.01 48.94 47.59 1,185,607
Jan 09 2020 48.20 -0.39 -0.8% 48.69 48.80 47.90 1,380,092
Jan 08 2020 48.59 0.32 0.66% 48.34 48.84 48.19 1,372,664
Jan 07 2020 48.27 0.22 0.46% 47.91 48.655 47.57 1,145,879
Jan 06 2020 48.05 0.41 0.86% 47.63 48.2784 47.37 1,617,655
Jan 03 2020 47.64 -0.58 -1.2% 47.69 48.21 47.4808 1,489,441
Jan 02 2020 48.22 -1.27 -2.57% 49.73 50.03 47.79 1,928,968
Dec 31 2019 49.49 0.52 1.06% 49.10 49.80 48.94 1,606,922
Dec 30 2019 48.97 0.75 1.56% 48.20 49.255 48.021 1,517,927
Dec 27 2019 48.22 0.53 1.11% 47.61 48.515 47.502 1,640,501
Dec 26 2019 47.69 0.22 0.46% 47.56 47.73 47.17 1,307,233
Dec 24 2019 47.47 0.27 0.57% 47.33 47.56 46.00 718,049
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.