U.S. Markets open in 8 hrs 48 mins

Dick's Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.80-0.55 (-2.01%)
At close: 4:03PM EDT
People also watch
FLHIBBCABURBNFINL
DateOpenHighLowClose*Adj Close**Volume
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, 201726.9327.1226.5826.8726.871,650,600
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, 201740.3740.4239.4639.6439.391,375,200
Jul 05, 201740.2140.7740.1640.4940.241,202,800
Jul 03, 201740.0740.6440.0740.3240.07486,800
Jun 30, 201739.5140.0339.2839.8339.581,147,200
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
Jun 02, 201741.3841.7740.7141.0140.581,579,200
Jun 01, 201741.3441.8741.1441.5041.061,910,700
May 31, 201742.2242.2240.8541.1340.702,089,800
May 30, 201741.9642.3841.9442.1341.692,088,700
May 26, 201742.0142.2941.6742.0541.611,909,200
May 25, 201741.9442.7641.5841.9941.552,206,200
May 24, 201741.4441.8441.2741.5041.061,999,400
May 23, 201741.0241.6041.0041.4340.993,218,800
May 22, 201740.7441.1140.6940.9840.553,071,200
May 19, 201741.1941.1940.3940.8040.374,629,500
May 18, 201741.6642.1541.2041.3940.954,670,800
May 17, 201741.0442.2540.8041.7541.319,085,900
May 16, 201742.0543.2040.2541.0440.6123,792,200
May 15, 201748.2348.2447.3747.5747.073,899,200
May 12, 201747.5248.1145.8848.0647.558,053,800
May 11, 201750.5151.0049.6250.1949.662,229,700
May 10, 201751.4951.9451.2351.2550.711,091,100
May 09, 201750.7851.9050.6551.6851.141,610,600
May 08, 201751.2251.2250.6550.6950.161,032,800
May 05, 201751.0551.5750.8051.1050.562,028,400
May 04, 201750.8951.0850.3850.7650.231,298,500
May 03, 201751.4252.1350.6250.8450.302,347,300
May 02, 201750.4451.5050.3451.1350.591,748,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...