DKS - DICK'S Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 201935.7436.5835.7136.4636.171,346,900
Mar 26, 201935.0735.8234.6635.6935.401,943,800
Mar 25, 201934.2634.9834.1334.5434.262,598,300
Mar 22, 201935.0935.3134.3434.3534.071,715,900
Mar 21, 201934.2635.4234.2635.2534.972,732,900
Mar 20, 201935.0135.2634.2134.3934.111,821,700
Mar 19, 201934.6835.5834.6835.2835.002,561,300
Mar 18, 201934.0134.7033.7134.6134.332,290,600
Mar 15, 201935.0535.2033.9034.0533.783,172,500
Mar 14, 201935.7135.9634.8834.9834.703,769,700
Mar 14, 20190.275 Dividend
Mar 13, 201934.5335.9234.4935.8135.255,624,600
Mar 12, 201935.6436.9834.1034.6134.0715,184,100
Mar 11, 201937.7739.0237.7638.8938.284,974,800
Mar 08, 201937.5237.9737.1737.8537.262,411,100
Mar 07, 201937.9838.4237.5437.8137.221,784,600
Mar 06, 201938.4638.9138.0938.1837.581,437,000
Mar 05, 201938.2638.4737.8438.0137.421,154,300
Mar 04, 201939.1939.3037.7438.0937.491,739,800
Mar 01, 201939.9540.8738.7839.0038.392,771,800
Feb 28, 201939.2839.7238.8339.0638.451,790,000
Feb 27, 201938.5239.6438.4739.3838.763,066,800
Feb 26, 201937.9038.4637.7238.2237.621,637,800
Feb 25, 201938.2238.3337.5937.7637.171,291,200
Feb 22, 201938.0738.2937.6837.9737.381,699,700
Feb 21, 201937.8638.2837.7137.8737.281,200,200
Feb 20, 201938.0138.5537.6438.1737.571,617,500
Feb 19, 201937.3438.2337.2537.8837.291,847,700
Feb 15, 201936.6337.6536.4737.3936.811,337,200
Feb 14, 201936.4137.0935.6036.3735.802,329,800
Feb 13, 201936.6637.0636.3336.9336.352,394,100
Feb 12, 201935.8437.0335.5136.5035.933,535,200
Feb 11, 201935.3935.9235.0235.6835.121,730,300
Feb 08, 201935.7136.0935.1435.3134.761,582,100
Feb 07, 201936.2736.2734.9335.8135.251,824,700
Feb 06, 201936.8537.0036.1236.4835.911,304,200
Feb 05, 201935.6336.9235.3336.8636.281,818,200
Feb 04, 201935.0635.6534.8835.5334.971,295,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...