DKS - DICK'S Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201931.6332.7631.2732.1732.171,317,100
Aug 15, 201932.5832.7631.2731.4831.481,922,100
Aug 14, 201932.4732.9331.5432.4632.461,750,700
Aug 13, 201933.0034.9432.7333.1533.152,071,700
Aug 12, 201932.1933.3232.1733.2733.271,935,500
Aug 09, 201933.7533.9232.3832.5732.572,334,000
Aug 08, 201932.5833.9732.5633.8433.842,213,400
Aug 07, 201933.1633.4132.1032.3732.372,794,100
Aug 06, 201933.7834.0032.9933.6733.671,582,600
Aug 05, 201933.1533.7331.8933.5333.532,980,600
Aug 02, 201934.7635.1433.4033.7933.792,520,300
Aug 01, 201937.3037.3034.4234.8634.862,917,700
Jul 31, 201937.4237.6836.6337.1737.171,271,200
Jul 30, 201936.9437.3836.4537.3037.30887,200
Jul 29, 201937.4038.0037.0737.3837.381,011,100
Jul 26, 201937.2937.6336.5937.4937.491,163,400
Jul 25, 201937.9838.2737.0737.1237.121,622,000
Jul 24, 201938.4939.2437.8838.0738.072,756,500
Jul 23, 201937.5738.5837.2738.5538.551,499,900
Jul 22, 201937.2937.7237.1537.4737.471,392,800
Jul 19, 201937.6437.7137.0937.1337.131,265,300
Jul 18, 201937.6937.7937.2337.5837.581,395,400
Jul 17, 201937.9238.0037.3537.9237.921,169,800
Jul 16, 201937.7138.0837.4037.7537.751,823,400
Jul 15, 201937.2137.7737.0237.7437.741,488,200
Jul 12, 201936.0737.4636.0737.2137.211,746,900
Jul 11, 201935.9036.2635.7236.0036.001,469,700
Jul 10, 201936.1936.2234.9935.9035.901,983,300
Jul 09, 201936.7837.1335.9936.0136.012,589,100
Jul 08, 201936.5937.0836.3536.9136.912,600,900
Jul 05, 201935.4236.7435.3136.7436.741,941,500
Jul 03, 201934.8635.6234.7835.6035.60626,500
Jul 02, 201935.0935.1934.4534.7434.741,627,800
Jul 01, 201934.9235.4434.8634.9934.991,773,800
Jun 28, 201934.3634.8834.2034.6334.632,662,100
Jun 27, 201934.0034.4233.4534.2634.261,732,600
Jun 26, 201934.1034.3233.7433.7433.742,804,100
Jun 25, 201934.0634.2733.6834.0434.042,283,100
Jun 24, 201934.1534.2333.5833.9333.931,902,800
Jun 21, 201933.7434.5333.6134.1734.173,531,700
Jun 20, 201934.1634.2433.1433.9533.952,536,600
Jun 19, 201933.8733.8933.2033.8533.851,700,200
Jun 18, 201934.3034.7433.6333.8633.861,885,000
Jun 17, 201933.9034.5233.7934.2134.212,254,500
Jun 14, 201933.4534.0533.1733.9233.922,873,400
Jun 13, 201934.2434.3833.3533.3733.373,392,500
Jun 13, 20190.275 Dividend
Jun 12, 201934.7034.9033.8934.2934.023,047,000
Jun 11, 201935.5835.8934.7434.8134.533,063,500
Jun 10, 201935.4235.8134.9235.4435.162,066,800
Jun 07, 201935.9235.9334.9235.1834.901,925,000
Jun 06, 201936.0836.2135.3935.7435.452,596,600
Jun 05, 201936.8136.9035.5836.1635.872,388,300
Jun 04, 201936.1436.8836.0236.7336.441,987,800
Jun 03, 201934.6436.0734.3535.6935.403,563,500
May 31, 201933.6834.5533.3434.5134.233,563,500
May 30, 201933.6434.4833.5134.2533.983,615,500
May 29, 201936.9237.0033.1133.6733.4013,079,900
May 28, 201936.7037.1935.6835.7835.495,491,100
May 24, 201936.5936.8036.0536.6536.361,914,600
May 23, 201936.8737.1436.3336.7636.471,733,800
May 22, 201937.2437.4636.4836.9736.672,670,200
May 21, 201936.7838.0236.4037.6137.312,082,100
May 20, 201936.0036.6435.8836.5936.302,309,800
May 17, 201935.7837.0935.7836.4636.171,816,800
May 16, 201936.2236.4335.9336.0535.761,222,000
May 15, 201935.7836.0435.2035.9735.681,957,700
May 14, 201935.7436.3035.1735.9435.651,586,700
May 13, 201935.7836.1235.1335.5735.282,189,100
May 10, 201936.0236.7535.5936.5536.261,956,800
May 09, 201935.6336.3835.5936.1635.871,768,600
May 08, 201935.6836.2635.2635.8735.581,101,300
May 07, 201935.7536.2835.7535.8435.552,466,300
May 06, 201936.0436.4835.7836.0535.761,806,500
May 03, 201936.1036.5335.9236.4736.181,860,500
May 02, 201936.2536.3335.4036.0235.732,995,000
May 01, 201937.0737.2935.8535.8835.591,909,600
Apr 30, 201937.7137.7536.9737.0036.702,790,800
Apr 29, 201938.1838.5637.7137.7337.431,962,900
Apr 26, 201938.1338.5537.6938.3138.002,102,400
Apr 25, 201938.9338.9338.0038.2437.931,376,300
Apr 24, 201938.7939.3138.6338.9938.681,399,400
Apr 23, 201938.2138.9037.9338.5838.271,976,000
Apr 22, 201938.7539.0737.8937.9837.682,585,700
Apr 18, 201939.8540.2738.8438.8538.543,589,900
Apr 17, 201940.4040.7739.5639.8439.521,728,100
Apr 16, 201939.6740.3539.4640.2239.901,847,000
Apr 15, 201940.4840.7239.5839.6439.323,605,000
Apr 12, 201940.9241.2140.2940.4840.162,068,600
Apr 11, 201941.1841.1840.5740.6940.362,434,000
Apr 10, 201940.7541.1940.3741.1840.851,737,300
Apr 09, 201940.3540.8140.2340.5740.241,894,000
Apr 08, 201940.0641.0039.9040.6440.311,626,500
Apr 05, 201939.7840.5139.7440.1839.863,123,200
Apr 04, 201938.2439.6937.8739.6539.332,167,300
Apr 03, 201938.7338.7338.1338.2737.961,449,000
Apr 02, 201937.8838.6837.4338.3638.051,910,300
Apr 01, 201937.0037.9036.7837.8837.581,980,800
Mar 29, 201936.4536.9136.2336.8136.513,199,400
Mar 28, 201936.7037.4336.2236.3836.094,853,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...