DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201939.8540.2738.8438.8538.853,589,900
Apr 17, 201940.4040.7739.5639.8439.841,728,100
Apr 16, 201939.6740.3539.4640.2240.221,847,000
Apr 15, 201940.4840.7239.5839.6439.643,605,000
Apr 12, 201940.9241.2140.2940.4840.482,068,600
Apr 11, 201941.1841.1840.5740.6940.692,434,000
Apr 10, 201940.7541.1940.3741.1841.181,737,300
Apr 09, 201940.3540.8140.2340.5740.571,894,000
Apr 08, 201940.0641.0039.9040.6440.641,626,500
Apr 05, 201939.7840.5139.7440.1840.183,123,200
Apr 04, 201938.2439.6937.8739.6539.652,167,300
Apr 03, 201938.7338.7338.1338.2738.271,449,000
Apr 02, 201937.8838.6837.4338.3638.361,910,300
Apr 01, 201937.0037.9036.7837.8837.881,980,800
Mar 29, 201936.4536.9136.2336.8136.813,199,400
Mar 28, 201936.7037.4336.2236.3836.384,853,100
Mar 27, 201935.7436.5835.7136.4636.461,346,900
Mar 26, 201935.0735.8234.6635.6935.691,943,800
Mar 25, 201934.2634.9834.1334.5434.542,598,300
Mar 22, 201935.0935.3134.3434.3534.351,715,900
Mar 21, 201934.2635.4234.2635.2535.252,732,900
Mar 20, 201935.0135.2634.2134.3934.391,821,700
Mar 19, 201934.6835.5834.6835.2835.282,561,300
Mar 18, 201934.0134.7033.7134.6134.612,290,600
Mar 15, 201935.0535.2033.9034.0534.053,172,500
Mar 14, 201935.7135.9634.8834.9834.983,769,700
Mar 14, 20190.275 Dividend
Mar 13, 201934.5335.9234.4935.8135.545,624,600
Mar 12, 201935.6436.9834.1034.6134.3415,184,100
Mar 11, 201937.7739.0237.7638.8938.594,974,800
Mar 08, 201937.5237.9737.1737.8537.562,411,100
Mar 07, 201937.9838.4237.5437.8137.521,784,600
Mar 06, 201938.4638.9138.0938.1837.891,437,000
Mar 05, 201938.2638.4737.8438.0137.721,154,300
Mar 04, 201939.1939.3037.7438.0937.801,739,800
Mar 01, 201939.9540.8738.7839.0038.702,771,800
Feb 28, 201939.2839.7238.8339.0638.761,790,000
Feb 27, 201938.5239.6438.4739.3839.083,066,800
Feb 26, 201937.9038.4637.7238.2237.931,637,800
Feb 25, 201938.2238.3337.5937.7637.471,291,200
Feb 22, 201938.0738.2937.6837.9737.681,699,700
Feb 21, 201937.8638.2837.7137.8737.581,200,200
Feb 20, 201938.0138.5537.6438.1737.881,617,500
Feb 19, 201937.3438.2337.2537.8837.591,847,700
Feb 15, 201936.6337.6536.4737.3937.101,337,200
Feb 14, 201936.4137.0935.6036.3736.092,329,800
Feb 13, 201936.6637.0636.3336.9336.652,394,100
Feb 12, 201935.8437.0335.5136.5036.223,535,200
Feb 11, 201935.3935.9235.0235.6835.411,730,300
Feb 08, 201935.7136.0935.1435.3135.041,582,100
Feb 07, 201936.2736.2734.9335.8135.541,824,700
Feb 06, 201936.8537.0036.1236.4836.201,304,200
Feb 05, 201935.6336.9235.3336.8636.581,818,200
Feb 04, 201935.0635.6534.8835.5335.261,295,000
Feb 01, 201935.3735.6534.3435.2534.981,511,100
Jan 31, 201934.5435.4834.5335.3135.041,682,100
Jan 30, 201934.9135.1734.5234.6034.33914,300
Jan 29, 201934.9835.2634.5634.8334.561,112,200
Jan 28, 201934.3434.8834.1734.8434.571,386,700
Jan 25, 201934.6835.0034.3434.6234.351,228,000
Jan 24, 201933.8434.5133.4234.3234.061,099,500
Jan 23, 201934.1634.3033.3533.7133.451,708,700
Jan 22, 201934.0334.3433.5933.8933.631,310,900
Jan 18, 201933.8934.4533.4634.2533.991,450,000
Jan 17, 201932.6233.5032.4033.3333.071,341,800
Jan 16, 201933.4433.7332.6432.9932.741,196,200
Jan 15, 201933.8734.2233.5133.5833.321,435,600
Jan 14, 201933.3234.4933.0033.7533.491,902,300
Jan 11, 201933.1533.7832.7933.3633.101,391,400
Jan 10, 201933.0633.5132.4933.3033.042,106,400
Jan 09, 201933.1534.5732.9334.1533.892,506,800
Jan 08, 201933.3133.5732.0033.0832.832,270,100
Jan 07, 201933.1733.9332.7332.9732.722,250,600
Jan 04, 201932.1933.4732.1933.1832.932,594,400
Jan 03, 201931.6733.1431.2332.4032.152,664,700
Jan 02, 201930.8432.1330.5931.7731.531,907,500
Dec 31, 201831.0731.5130.9531.2030.961,259,500
Dec 28, 201830.9731.8030.7731.1630.921,612,500
Dec 27, 201831.1431.3929.9830.8930.652,168,500
Dec 26, 201830.0431.6329.9831.5931.351,676,000
Dec 24, 201830.2630.3729.6929.7729.54896,100
Dec 21, 201831.5532.2930.1830.3330.103,594,300
Dec 20, 201832.3532.4030.9131.4031.162,393,400
Dec 19, 201833.4633.9032.2732.4732.222,049,000
Dec 18, 201833.6733.9533.0633.3533.091,772,000
Dec 17, 201834.3034.6733.1733.4533.191,805,600
Dec 14, 201833.8734.9133.6534.6034.331,795,200
Dec 13, 201835.3835.7433.9534.1633.902,429,300
Dec 13, 20180.225 Dividend
Dec 12, 201837.0137.1735.1935.4734.972,869,500
Dec 11, 201837.4637.5936.2636.8236.312,864,200
Dec 10, 201836.2537.1735.9937.0036.483,145,900
Dec 07, 201835.6236.9735.5536.3435.834,728,500
Dec 06, 201835.9935.9935.0035.7135.212,903,000
Dec 04, 201837.4637.5735.7036.3435.833,284,900
Dec 03, 201836.1937.5235.6737.3036.784,934,000
Nov 30, 201835.4536.0734.9735.9835.483,605,900
Nov 29, 201836.2636.2634.0835.5235.026,050,500
Nov 28, 201836.0837.7534.9037.2636.748,799,700
Nov 27, 201835.6737.0535.2636.3335.826,951,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...