DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201726.1626.9126.1026.6726.671,830,000
Oct 19, 201725.9326.3225.8826.0026.001,759,000
Oct 18, 201725.2926.1125.1626.0326.032,536,400
Oct 17, 201724.7425.3624.6925.1225.122,202,200
Oct 16, 201724.8024.8824.5224.6724.671,741,400
Oct 13, 201724.9625.2024.6224.8524.852,409,200
Oct 12, 201725.0725.4424.6024.9624.963,878,900
Oct 11, 201726.5026.9125.1925.3025.308,495,400
Oct 10, 201727.2227.6826.9127.1427.141,917,700
Oct 09, 201727.6227.7527.0627.1427.141,757,400
Oct 06, 201727.4328.0427.3827.6227.622,386,800
Oct 05, 201727.2727.6827.1527.4727.471,704,000
Oct 04, 201727.4028.0027.3027.3327.331,652,000
Oct 03, 201727.5127.8827.2027.8727.871,756,400
Oct 02, 201727.0127.6026.7227.4927.492,343,800
Sep 29, 201727.3527.7426.8927.0127.012,793,600
Sep 28, 201727.4727.7226.9727.4327.432,474,000
Sep 27, 201727.5627.6927.0027.4427.442,411,900
Sep 26, 201727.6027.6827.2727.6127.611,803,700
Sep 25, 201726.8527.6026.6527.5227.521,999,600
Sep 22, 201726.2526.9226.0726.8726.871,673,800
Sep 21, 201726.7226.9326.1526.2326.231,937,000
Sep 20, 201726.7326.9426.1726.5426.542,467,700
Sep 19, 201727.3127.5826.6926.8026.801,933,100
Sep 18, 201727.8027.8827.1627.3527.351,883,100
Sep 15, 201727.2528.0927.1527.7427.743,329,500
Sep 14, 201728.1728.1827.2027.3227.322,070,400
Sep 13, 201727.7628.4927.7528.1728.171,975,500
Sep 12, 201727.2028.1126.9227.7327.732,047,200
Sep 11, 201726.9127.1626.7027.1027.101,555,100
Sep 08, 201726.9327.1226.5826.8726.871,652,200
Sep 07, 201727.2627.4426.6626.9126.911,387,200
Sep 07, 20170.17 Dividend
Sep 06, 201726.6527.4026.6127.3027.132,117,100
Sep 05, 201726.7026.9526.2126.6026.431,585,500
Sep 01, 201726.4426.9726.4426.7226.551,769,700
Aug 31, 201726.2626.6526.2026.3626.202,637,500
Aug 30, 201726.5026.5026.0026.2026.044,587,700
Aug 29, 201726.5026.8026.2326.5226.352,467,500
Aug 28, 201727.0127.0526.5626.9626.791,823,400
Aug 25, 201726.5627.0826.3026.9426.773,436,200
Aug 24, 201726.9127.4126.1326.2326.072,586,800
Aug 23, 201726.2726.7926.1026.5326.362,865,600
Aug 22, 201726.7026.7125.9426.2726.114,150,800
Aug 21, 201726.9926.9926.3626.4626.303,596,200
Aug 18, 201727.3327.4926.6526.9926.826,850,300
Aug 17, 201727.6128.3727.4127.7427.576,287,800
Aug 16, 201726.4227.9426.3227.7027.5314,156,800
Aug 15, 201728.6629.5526.8626.8726.7030,566,000
Aug 14, 201734.1535.0333.8634.9134.694,065,300
Aug 11, 201733.6334.3133.3234.0033.793,631,600
Aug 10, 201735.6236.4033.4933.8133.605,226,900
Aug 09, 201736.1537.4835.1936.9136.681,777,900
Aug 08, 201737.7438.3036.9237.0536.821,814,200
Aug 07, 201737.8437.8637.0037.3537.121,120,800
Aug 04, 201737.3138.3537.1937.9737.732,474,300
Aug 03, 201736.5537.8936.5537.2637.031,739,600
Aug 02, 201736.4437.2236.3236.6636.432,093,700
Aug 01, 201737.0737.0835.8736.6636.432,645,100
Jul 31, 201736.7437.5736.5137.3437.112,030,200
Jul 28, 201736.7437.0536.4136.6736.441,380,300
Jul 27, 201736.2937.0635.8836.7236.492,747,300
Jul 26, 201735.7036.5435.1036.2135.981,985,600
Jul 25, 201735.0636.3535.0235.8035.582,923,900
Jul 24, 201734.9536.4734.5535.1234.905,557,800
Jul 21, 201737.4337.4336.8137.1636.93948,500
Jul 20, 201737.2537.7836.7737.2337.001,397,500
Jul 19, 201737.0537.4436.7837.2537.021,102,300
Jul 18, 201737.9037.9036.8836.9936.761,305,900
Jul 17, 201737.4638.3737.4537.9237.681,322,800
Jul 14, 201737.9438.0636.9337.1236.891,333,800
Jul 13, 201736.6837.9236.6437.7837.543,100,000
Jul 12, 201737.1537.3036.2636.2936.062,634,700
Jul 11, 201737.1437.5336.7136.9536.721,827,500
Jul 10, 201738.3039.3536.9637.0236.793,354,900
Jul 07, 201739.7339.9939.4439.8839.63918,400
Jul 06, 201740.3740.4239.4639.6439.391,381,700
Jul 05, 201740.2140.7740.1640.4940.241,202,800
Jul 03, 201740.0740.6440.0740.3240.07486,800
Jun 30, 201739.5140.0339.2839.8339.581,200,900
Jun 29, 201740.1740.2738.7639.2539.012,588,200
Jun 28, 201740.1640.7040.0040.1639.911,668,000
Jun 27, 201739.6540.4639.5739.9039.651,553,900
Jun 26, 201739.1439.6538.9039.4439.19863,000
Jun 23, 201738.5039.1638.0239.0638.821,875,900
Jun 22, 201738.0939.1438.0238.5938.352,108,900
Jun 21, 201737.2338.3935.8738.0537.815,566,200
Jun 20, 201740.2140.2139.4639.5739.321,124,200
Jun 19, 201740.0040.3139.2540.2640.011,247,600
Jun 16, 201740.5440.5439.2739.9939.742,235,600
Jun 15, 201740.9941.6140.4840.6840.431,788,400
Jun 14, 201740.6540.9140.1040.6140.36931,200
Jun 13, 201740.6541.1139.9840.5940.341,358,400
Jun 12, 201740.1541.7140.1540.8840.632,875,700
Jun 09, 201738.6240.2838.6240.0239.772,387,500
Jun 08, 201739.2339.8338.5538.5938.352,458,700
Jun 07, 201739.2539.3338.3039.0138.772,919,000
Jun 07, 20170.17 Dividend
Jun 06, 201740.1340.1638.7439.1938.783,735,900
Jun 05, 201741.2441.4840.2340.4340.001,559,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...