Dicks Sporting Goods Historical Data - DKS

DKS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 43.46 -0.61 -1.38% 43.85 44.33 42.93 1,459,250
Feb 17 2020 44.07 0.00 +0.00% 44.79 45.265 44.02 0
Feb 14 2020 44.07 0.00 +0.00% 44.79 45.265 44.02 0
Feb 14 2020 44.07 -0.93 -2.07% 44.79 45.265 44.02 931,814
Feb 13 2020 45.00 -0.21 -0.46% 44.95 45.09 44.14 1,259,500
Feb 12 2020 45.21 1.15 2.61% 44.39 45.48 44.38 1,688,113
Feb 11 2020 44.06 0.31 0.71% 43.50 44.53 43.27 1,370,576
Feb 10 2020 43.75 0.00 +0.00% 44.17 44.74 43.61 0
Feb 10 2020 43.75 -0.47 -1.06% 44.17 44.74 43.61 1,267,046
Feb 07 2020 44.22 -1.70 -3.7% 45.77 46.18 43.765 1,625,194
Feb 06 2020 45.92 0.47 1.03% 45.57 46.73 45.51 1,282,051
Feb 05 2020 45.45 1.84 4.22% 43.86 45.60 43.75 1,732,467
Feb 04 2020 43.61 -0.30 -0.68% 44.33 44.62 43.445 1,609,654
Feb 03 2020 43.91 0.00 +0.00% 44.39 45.15 43.84 0
Feb 03 2020 43.91 -0.32 -0.72% 44.39 45.15 43.84 1,776,139
Jan 31 2020 44.23 -1.20 -2.64% 45.34 45.45 44.115 1,365,036
Jan 30 2020 45.43 -0.90 -1.94% 46.11 46.37 45.33 1,038,604
Jan 29 2020 46.33 0.10 0.22% 46.33 46.75 45.95 1,008,391
Jan 28 2020 46.23 -0.24 -0.52% 46.64 46.74 45.67 1,274,125
Jan 27 2020 46.47 0.54 1.18% 45.29 46.87 44.96 1,269,643
Jan 24 2020 45.93 0.00 +0.00% 46.97 47.09 45.65 0
Jan 24 2020 45.93 -1.03 -2.19% 46.97 47.09 45.65 1,545,566
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 0.00 +0.00% 48.22 48.48 47.47 0
Jan 21 2020 47.82 -0.42 -0.87% 48.22 48.48 47.47 1,266,753
Jan 20 2020 48.24 0.00 +0.00% 48.94 49.01 48.01 0
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 0.00 +0.00% 49.73 50.03 47.79 0
Jan 02 2020 48.22 -1.27 -2.57% 49.73 50.03 47.79 1,928,968
Jan 01 2020 49.49 0.00 +0.00% 49.10 49.80 48.94 0
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 0.00 +0.00% 47.56 47.73 47.17 0
Dec 26 2019 47.69 0.22 0.46% 47.56 47.73 47.17 1,307,233
Dec 25 2019 47.47 0.00 +0.00% 47.33 47.56 46.00 0
Dec 24 2019 47.47 0.27 0.57% 47.33 47.56 46.00 718,049
Dec 23 2019 47.20 -0.10 -0.21% 47.30 47.45 46.60 1,777,066
Dec 20 2019 47.30 0.15 0.32% 47.45 47.5199 46.73 2,147,952
Dec 19 2019 47.15 -0.27 -0.57% 47.67 47.72 46.99 1,296,614
Dec 18 2019 47.42 0.00 +0.00% 47.49 47.92 47.42 0
Dec 18 2019 47.42 -0.03 -0.06% 47.49 47.92 47.42 1,330,927
Dec 17 2019 47.45 0.27 0.57% 47.25 47.53 46.95 1,770,006
Dec 16 2019 47.18 -0.74 -1.54% 48.20 48.335 47.09 1,621,678
Dec 13 2019 47.92 -0.57 -1.18% 48.32 48.50 47.35 2,007,308
Dec 12 2019 48.49 0.32 0.66% 47.78 48.65 45.7869 1,324,640
Dec 11 2019 48.17 0.22 0.46% 48.18 48.78 47.95 1,685,430
Dec 10 2019 47.95 -0.05 -0.1% 47.45 48.40 47.14 1,619,961
Dec 09 2019 48.00 1.80 3.9% 46.43 48.33 46.00 2,989,266
Dec 06 2019 46.20 0.00 +0.00% 46.24 46.74 45.97 0
Dec 06 2019 46.20 0.29 0.63% 46.24 46.74 45.97 1,886,743
Dec 05 2019 45.91 0.21 0.46% 45.69 46.38 45.63 1,225,751
Dec 04 2019 45.70 0.03 0.07% 45.87 46.26 45.58 1,812,458
Dec 03 2019 45.67 -0.44 -0.95% 45.16 46.00 44.732 3,497,979
Dec 02 2019 46.11 0.30 0.65% 45.85 46.445 44.6498 2,824,164
Nov 29 2019 45.81 0.00 +0.00% 45.57 46.3462 45.15 0
Nov 29 2019 45.81 -0.08 -0.17% 45.57 46.3462 45.15 1,778,798
Nov 28 2019 45.89 0.00 +0.00% 47.24 47.60 45.75 0
Nov 27 2019 45.89 -0.89 -1.9% 47.24 47.60 45.75 5,451,986
Nov 26 2019 46.78 0.00 +0.00% 43.91 47.79 37.00 0
Nov 26 2019 46.78 7.23 18.28% 43.91 47.79 37.00 18,586,913
Nov 25 2019 39.55 0.14 0.36% 40.41 40.47 39.06 4,974,793
Nov 22 2019 39.41 0.51 1.31% 39.25 40.10 38.90 2,351,909
Nov 21 2019 38.90 -0.85 -2.14% 39.83 40.1483 38.81 1,688,302


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.