U.S. Markets close in 3 hrs 22 mins

Dick's Sporting Goods, Inc. (DKS)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.06+0.07 (+0.17%)
As of 12:38PM EDT. Market open.
People also watch
FLCABHIBBURBNAEO
DateOpenHighLowCloseAdj Close*Volume
May 26, 201742.0142.1041.7042.0642.06861,403
May 25, 201741.9442.7641.5841.9941.992,205,300
May 24, 201741.4441.8441.2741.5041.501,999,400
May 23, 201741.0241.6041.0041.4341.433,218,800
May 22, 201740.7441.1140.6940.9840.983,071,200
May 19, 201741.1941.1940.3940.8040.804,629,500
May 18, 201741.6642.1541.2041.3941.394,670,800
May 17, 201741.0442.2540.8041.7541.759,085,900
May 16, 201742.0543.2040.2541.0441.0423,792,200
May 15, 201748.2348.2447.3747.5747.573,899,200
May 12, 201747.5248.1145.8848.0648.068,053,800
May 11, 201750.5151.0049.6250.1950.192,229,700
May 10, 201751.4951.9451.2351.2551.251,091,100
May 09, 201750.7851.9050.6551.6851.681,610,600
May 08, 201751.2251.2250.6550.6950.691,032,800
May 05, 201751.0551.5750.8051.1051.102,028,400
May 04, 201750.8951.0850.3850.7650.761,298,500
May 03, 201751.4252.1350.6250.8450.842,347,300
May 02, 201750.4451.5050.3451.1351.131,748,100
May 01, 201751.0551.0550.3750.4750.471,536,000
Apr 28, 201750.8951.0750.0650.5550.552,146,400
Apr 27, 201751.1951.3750.6751.0151.011,317,700
Apr 26, 201750.5351.2250.2351.0051.002,002,200
Apr 25, 201751.6151.6150.1750.2350.231,895,200
Apr 24, 201752.2652.3151.2851.3551.352,076,200
Apr 21, 201751.6251.7351.1551.5851.581,396,100
Apr 20, 201750.6551.9150.6551.8451.842,225,400
Apr 19, 201750.1550.7350.1550.5550.551,515,400
Apr 18, 201750.2850.5149.8950.0450.041,093,200
Apr 17, 201749.7350.3749.5650.2750.271,262,900
Apr 13, 201750.0450.3549.5349.6649.661,372,300
Apr 12, 201750.9050.9550.1450.2350.231,597,300
Apr 11, 201750.3350.7549.9350.5250.521,646,300
Apr 10, 201749.9150.9649.9150.4250.422,140,300
Apr 07, 201749.5950.2949.5249.9749.972,017,000
Apr 06, 201748.4849.9748.4349.6949.692,923,800
Apr 05, 201749.0049.0448.0748.0948.092,075,700
Apr 04, 201748.9849.4748.4348.8448.842,957,200
Apr 03, 201748.8349.1648.4149.0749.072,168,900
Mar 31, 201749.0549.3248.5748.6648.661,580,000
Mar 30, 201748.7249.3448.5649.1249.122,842,600
Mar 29, 201747.0048.8947.0048.7648.763,230,600
Mar 28, 201746.3946.9946.0046.8646.862,300,400
Mar 27, 201746.6447.1146.3046.3446.342,696,600
Mar 24, 201747.2147.4446.7646.9946.992,072,700
Mar 23, 201747.7248.0047.1447.3947.392,287,700
Mar 22, 201747.1747.6846.4847.6147.612,073,900
Mar 21, 201747.9848.0146.6147.3147.312,950,800
Mar 20, 201748.4948.6747.5947.9647.961,845,300
Mar 17, 201748.2648.6747.7348.3548.352,075,800
Mar 16, 201748.2548.2947.5548.2048.202,261,000
Mar 15, 201747.8848.6647.2548.2948.291,996,700
Mar 14, 201747.6647.9746.8647.8347.832,891,400
Mar 13, 201748.8449.1646.9447.2947.294,940,300
Mar 10, 201748.7648.9948.1348.8448.842,892,900
Mar 09, 201748.9349.3648.2648.3548.353,045,800
Mar 08, 201748.4249.6648.4249.0049.006,974,500
Mar 08, 20170.17 Dividend
Mar 07, 201751.1351.2547.5048.0848.0825,184,300
Mar 06, 201752.2852.8951.2952.6152.615,202,900
Mar 03, 201751.4052.6751.1252.3452.343,694,900
Mar 02, 201750.8251.5050.5351.0451.042,999,000
Mar 01, 201749.8150.9849.7150.8550.853,704,100
Feb 28, 201749.1249.7548.6448.9548.952,449,800
Feb 27, 201748.8649.6848.7549.5249.521,712,200
Feb 24, 201748.1350.0048.0649.2449.242,317,100
Feb 23, 201749.2849.5748.1348.3248.322,224,300
Feb 22, 201750.3250.4548.9749.2649.261,682,100
Feb 21, 201748.9750.5048.9750.3350.332,606,900
Feb 17, 201748.4350.2048.2549.7949.792,976,000
Feb 16, 201749.8449.9048.1248.5048.504,526,200
Feb 15, 201751.5252.0049.5149.8749.874,290,600
Feb 14, 201750.8152.4150.5351.7551.752,511,700
Feb 13, 201752.9053.1752.1952.4252.421,843,400
Feb 10, 201753.3353.7552.1352.7052.701,381,400
Feb 09, 201752.1753.6752.0453.1753.172,046,100
Feb 08, 201751.1552.2750.5852.1552.151,753,200
Feb 07, 201752.2752.3850.9851.1751.171,680,300
Feb 06, 201751.3552.6151.3452.1452.142,065,300
Feb 03, 201751.1252.2851.0851.7251.722,407,800
Feb 02, 201751.0151.4150.6250.7150.711,326,500
Feb 01, 201751.6852.2150.2851.2051.201,702,300
Jan 31, 201749.9151.7849.3351.6051.604,439,400
Jan 30, 201752.3652.7350.9652.1752.172,798,700
Jan 27, 201752.6352.8351.1151.3151.312,014,800
Jan 26, 201753.4654.0352.3552.3652.362,313,500
Jan 25, 201752.4253.6752.3553.5853.582,786,700
Jan 24, 201751.8552.1751.4151.7951.791,737,200
Jan 23, 201752.0552.1651.0051.6451.641,726,300
Jan 20, 201750.9452.7750.9152.4152.413,141,700
Jan 19, 201751.9352.2250.4550.8750.872,776,000
Jan 18, 201752.6452.8051.2951.9751.971,951,500
Jan 17, 201753.2554.7452.6252.9052.902,338,400
Jan 13, 201753.7554.0252.5852.6252.621,718,200
Jan 12, 201754.0154.2653.2253.6653.661,584,300
Jan 11, 201754.6454.7753.5454.1054.101,797,300
Jan 10, 201753.9454.8253.9154.6254.621,108,700
Jan 09, 201755.1355.3153.5153.8253.822,130,400
Jan 06, 201754.5356.0354.0455.3355.332,178,900
Jan 05, 201753.0754.5152.5554.4454.442,725,500
*Close price adjusted for dividends and splits.
Loading more data...