DKS - Dick's Sporting Goods, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201830.0030.6129.9530.5130.511,406,147
May 22, 201830.6730.7429.9530.0030.002,218,900
May 21, 201831.0931.2430.3530.4230.423,182,100
May 18, 201832.0432.2530.9431.0031.002,433,500
May 17, 201832.6333.0232.0232.0732.072,676,100
May 16, 201833.0033.7232.6832.7932.792,406,700
May 15, 201832.3532.9132.1032.7032.702,287,300
May 14, 201831.9432.4631.6332.3832.383,347,600
May 11, 201831.3431.9931.0631.9131.912,178,600
May 10, 201830.8231.6530.7631.3431.342,035,700
May 09, 201830.2030.9630.1530.8430.842,520,000
May 08, 201830.2930.4929.9030.1830.182,319,400
May 07, 201831.6031.8130.2330.3530.353,229,200
May 04, 201831.2032.0330.8731.6431.642,196,400
May 03, 201832.3132.5431.3431.4131.414,272,400
May 02, 201832.9133.1032.4932.5232.521,955,400
May 01, 201833.0233.1632.2333.0533.052,026,900
Apr 30, 201834.4134.4132.9233.0933.091,828,300
Apr 27, 201833.0134.3532.9734.2734.271,792,900
Apr 26, 201832.5933.2232.2633.0133.011,243,800
Apr 25, 201832.6533.3632.4832.5732.572,235,100
Apr 24, 201832.6833.1432.4232.6432.641,775,400
Apr 23, 201831.8432.5731.5632.4832.481,687,200
Apr 20, 201831.4031.7231.1831.6631.662,785,300
Apr 19, 201831.7931.9831.0931.4131.411,525,000
Apr 18, 201831.7632.3631.5731.9531.952,312,600
Apr 17, 201832.5232.6331.4731.5231.522,757,500
Apr 16, 201833.0033.1232.0132.1532.153,091,800
Apr 13, 201834.9734.9732.3632.8632.865,121,400
Apr 12, 201835.1735.3434.7334.7834.782,436,800
Apr 11, 201834.3635.1234.0035.0635.061,908,600
Apr 10, 201834.3934.8434.1634.5734.572,334,200
Apr 09, 201833.9334.6333.4434.1834.183,370,400
Apr 06, 201835.3135.3133.4633.7633.763,226,800
Apr 05, 201835.1335.7434.3835.5735.572,815,900
Apr 04, 201833.4635.2233.3235.1435.142,113,300
Apr 03, 201833.6134.1233.4933.8133.812,017,800
Apr 02, 201834.9135.0032.8833.4233.423,746,200
Mar 29, 201834.4935.0634.1235.0535.051,623,400
Mar 28, 201834.4035.1333.9834.3334.332,351,600
Mar 27, 201835.0835.1834.0034.1734.172,958,300
Mar 26, 201833.4735.1033.4035.0135.013,185,600
Mar 23, 201833.0633.1532.4933.0133.012,819,700
Mar 22, 201833.6433.8232.7432.7532.753,253,800
Mar 21, 201833.9334.2833.8533.9433.942,227,100
Mar 20, 201834.2834.4033.9134.0134.013,139,000
Mar 19, 201834.7734.8533.7534.2334.233,536,000
Mar 16, 201834.7435.7634.6534.9234.923,950,200
Mar 15, 201834.8035.6034.6034.8234.824,316,400
Mar 14, 201833.0934.8232.9634.5734.5711,693,600
Mar 13, 201830.9233.6029.5332.8832.8821,512,300
Mar 12, 201832.1133.8332.1132.5632.567,140,500
Mar 09, 201831.6032.0931.1431.9231.923,322,400
Mar 08, 201831.8431.8430.7831.5331.532,071,600
Mar 08, 20180.225 Dividend
Mar 07, 201831.9732.4331.7031.7731.552,157,000
Mar 06, 201832.0032.5431.7432.4732.241,524,300
Mar 05, 201831.7932.0031.1631.7231.502,173,900
Mar 02, 201830.5032.1530.0031.9131.683,855,200
Mar 01, 201832.0232.6131.6332.1831.952,078,600
Feb 28, 201832.4932.7131.8332.0231.792,472,900
Feb 27, 201833.0033.4331.7931.8031.572,783,900
Feb 26, 201833.1133.3332.3432.5332.303,092,100
Feb 23, 201833.1633.3132.5432.8432.611,940,500
Feb 22, 201832.9433.2732.6232.8732.641,772,100
Feb 21, 201833.5333.9832.7632.8432.612,999,800
Feb 20, 201833.2233.8532.7733.1832.952,469,900
Feb 16, 201833.5734.0233.2333.5433.302,679,400
Feb 15, 201834.0034.1533.0833.5733.331,870,700
Feb 14, 201832.5634.1432.0133.6533.412,738,300
Feb 13, 201832.0232.8531.6132.7532.522,449,400
Feb 12, 201831.8432.4431.1732.0931.863,171,300
Feb 09, 201831.8032.0730.1831.4831.262,789,400
Feb 08, 201831.9332.2830.9031.5031.282,814,500
Feb 07, 201830.9632.6030.6831.7231.503,917,500
Feb 06, 201829.0930.9728.8630.6630.443,193,000
Feb 05, 201830.2731.1829.8229.8729.665,596,800
Feb 02, 201831.1532.0231.0831.4931.273,143,600
Feb 01, 201831.4531.9431.0331.3831.161,925,000
Jan 31, 201832.6532.7231.1731.4631.242,748,200
Jan 30, 201833.0433.2632.3132.5232.291,686,100
Jan 29, 201833.4333.8533.0233.4633.221,512,800
Jan 26, 201832.8333.7132.0933.6933.452,149,400
Jan 25, 201834.7434.7432.7032.8832.653,385,900
Jan 24, 201834.9835.1233.6233.8433.602,578,800
Jan 23, 201835.2835.5034.2634.9434.692,878,000
Jan 22, 201833.9034.9433.8334.6234.373,620,900
Jan 19, 201833.2433.9332.9933.9233.682,214,900
Jan 18, 201832.8133.0832.4433.0432.812,743,600
Jan 17, 201833.2733.3432.6732.7932.564,065,300
Jan 16, 201833.4434.0132.1332.3332.105,919,900
Jan 12, 201833.7734.3732.9433.3333.094,145,200
Jan 11, 201831.2132.8030.9532.5732.343,531,800
Jan 10, 201829.4930.8629.4930.8030.582,475,900
Jan 09, 201830.0930.2329.0229.9629.754,770,300
Jan 08, 201831.2831.4130.3230.7530.533,010,800
Jan 05, 201830.7831.4630.5131.0330.813,539,400
Jan 04, 201830.5231.0629.8230.7230.503,984,000
Jan 03, 201830.9331.4130.0330.2830.075,457,100
Jan 02, 201829.1329.6628.9029.4929.283,045,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...