Mail

DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	39.85	40.27	38.84	38.85	38.85	3,589,900
Apr 17, 2019	40.40	40.77	39.56	39.84	39.84	1,728,100
Apr 16, 2019	39.67	40.35	39.46	40.22	40.22	1,847,000
Apr 15, 2019	40.48	40.72	39.58	39.64	39.64	3,605,000
Apr 12, 2019	40.92	41.21	40.29	40.48	40.48	2,068,600
Apr 11, 2019	41.18	41.18	40.57	40.69	40.69	2,434,000
Apr 10, 2019	40.75	41.19	40.37	41.18	41.18	1,737,300
Apr 09, 2019	40.35	40.81	40.23	40.57	40.57	1,894,000
Apr 08, 2019	40.06	41.00	39.90	40.64	40.64	1,626,500
Apr 05, 2019	39.78	40.51	39.74	40.18	40.18	3,123,200
Apr 04, 2019	38.24	39.69	37.87	39.65	39.65	2,167,300
Apr 03, 2019	38.73	38.73	38.13	38.27	38.27	1,449,000
Apr 02, 2019	37.88	38.68	37.43	38.36	38.36	1,910,300
Apr 01, 2019	37.00	37.90	36.78	37.88	37.88	1,980,800
Mar 29, 2019	36.45	36.91	36.23	36.81	36.81	3,199,400
Mar 28, 2019	36.70	37.43	36.22	36.38	36.38	4,853,100
Mar 27, 2019	35.74	36.58	35.71	36.46	36.46	1,346,900
Mar 26, 2019	35.07	35.82	34.66	35.69	35.69	1,943,800
Mar 25, 2019	34.26	34.98	34.13	34.54	34.54	2,598,300
Mar 22, 2019	35.09	35.31	34.34	34.35	34.35	1,715,900
Mar 21, 2019	34.26	35.42	34.26	35.25	35.25	2,732,900
Mar 20, 2019	35.01	35.26	34.21	34.39	34.39	1,821,700
Mar 19, 2019	34.68	35.58	34.68	35.28	35.28	2,561,300
Mar 18, 2019	34.01	34.70	33.71	34.61	34.61	2,290,600
Mar 15, 2019	35.05	35.20	33.90	34.05	34.05	3,172,500
Mar 14, 2019	35.71	35.96	34.88	34.98	34.98	3,769,700
Mar 14, 2019	0.275 Dividend
Mar 13, 2019	34.53	35.92	34.49	35.81	35.54	5,624,600
Mar 12, 2019	35.64	36.98	34.10	34.61	34.34	15,184,100
Mar 11, 2019	37.77	39.02	37.76	38.89	38.59	4,974,800
Mar 08, 2019	37.52	37.97	37.17	37.85	37.56	2,411,100
Mar 07, 2019	37.98	38.42	37.54	37.81	37.52	1,784,600
Mar 06, 2019	38.46	38.91	38.09	38.18	37.89	1,437,000
Mar 05, 2019	38.26	38.47	37.84	38.01	37.72	1,154,300
Mar 04, 2019	39.19	39.30	37.74	38.09	37.80	1,739,800
Mar 01, 2019	39.95	40.87	38.78	39.00	38.70	2,771,800
Feb 28, 2019	39.28	39.72	38.83	39.06	38.76	1,790,000
Feb 27, 2019	38.52	39.64	38.47	39.38	39.08	3,066,800
Feb 26, 2019	37.90	38.46	37.72	38.22	37.93	1,637,800
Feb 25, 2019	38.22	38.33	37.59	37.76	37.47	1,291,200
Feb 22, 2019	38.07	38.29	37.68	37.97	37.68	1,699,700
Feb 21, 2019	37.86	38.28	37.71	37.87	37.58	1,200,200
Feb 20, 2019	38.01	38.55	37.64	38.17	37.88	1,617,500
Feb 19, 2019	37.34	38.23	37.25	37.88	37.59	1,847,700
Feb 15, 2019	36.63	37.65	36.47	37.39	37.10	1,337,200
Feb 14, 2019	36.41	37.09	35.60	36.37	36.09	2,329,800
Feb 13, 2019	36.66	37.06	36.33	36.93	36.65	2,394,100
Feb 12, 2019	35.84	37.03	35.51	36.50	36.22	3,535,200
Feb 11, 2019	35.39	35.92	35.02	35.68	35.41	1,730,300
Feb 08, 2019	35.71	36.09	35.14	35.31	35.04	1,582,100
Feb 07, 2019	36.27	36.27	34.93	35.81	35.54	1,824,700
Feb 06, 2019	36.85	37.00	36.12	36.48	36.20	1,304,200
Feb 05, 2019	35.63	36.92	35.33	36.86	36.58	1,818,200
Feb 04, 2019	35.06	35.65	34.88	35.53	35.26	1,295,000
Feb 01, 2019	35.37	35.65	34.34	35.25	34.98	1,511,100
Jan 31, 2019	34.54	35.48	34.53	35.31	35.04	1,682,100
Jan 30, 2019	34.91	35.17	34.52	34.60	34.33	914,300
Jan 29, 2019	34.98	35.26	34.56	34.83	34.56	1,112,200
Jan 28, 2019	34.34	34.88	34.17	34.84	34.57	1,386,700
Jan 25, 2019	34.68	35.00	34.34	34.62	34.35	1,228,000
Jan 24, 2019	33.84	34.51	33.42	34.32	34.06	1,099,500
Jan 23, 2019	34.16	34.30	33.35	33.71	33.45	1,708,700
Jan 22, 2019	34.03	34.34	33.59	33.89	33.63	1,310,900
Jan 18, 2019	33.89	34.45	33.46	34.25	33.99	1,450,000
Jan 17, 2019	32.62	33.50	32.40	33.33	33.07	1,341,800
Jan 16, 2019	33.44	33.73	32.64	32.99	32.74	1,196,200
Jan 15, 2019	33.87	34.22	33.51	33.58	33.32	1,435,600
Jan 14, 2019	33.32	34.49	33.00	33.75	33.49	1,902,300
Jan 11, 2019	33.15	33.78	32.79	33.36	33.10	1,391,400
Jan 10, 2019	33.06	33.51	32.49	33.30	33.04	2,106,400
Jan 09, 2019	33.15	34.57	32.93	34.15	33.89	2,506,800
Jan 08, 2019	33.31	33.57	32.00	33.08	32.83	2,270,100
Jan 07, 2019	33.17	33.93	32.73	32.97	32.72	2,250,600
Jan 04, 2019	32.19	33.47	32.19	33.18	32.93	2,594,400
Jan 03, 2019	31.67	33.14	31.23	32.40	32.15	2,664,700
Jan 02, 2019	30.84	32.13	30.59	31.77	31.53	1,907,500
Dec 31, 2018	31.07	31.51	30.95	31.20	30.96	1,259,500
Dec 28, 2018	30.97	31.80	30.77	31.16	30.92	1,612,500
Dec 27, 2018	31.14	31.39	29.98	30.89	30.65	2,168,500
Dec 26, 2018	30.04	31.63	29.98	31.59	31.35	1,676,000
Dec 24, 2018	30.26	30.37	29.69	29.77	29.54	896,100
Dec 21, 2018	31.55	32.29	30.18	30.33	30.10	3,594,300
Dec 20, 2018	32.35	32.40	30.91	31.40	31.16	2,393,400
Dec 19, 2018	33.46	33.90	32.27	32.47	32.22	2,049,000
Dec 18, 2018	33.67	33.95	33.06	33.35	33.09	1,772,000
Dec 17, 2018	34.30	34.67	33.17	33.45	33.19	1,805,600
Dec 14, 2018	33.87	34.91	33.65	34.60	34.33	1,795,200
Dec 13, 2018	35.38	35.74	33.95	34.16	33.90	2,429,300
Dec 13, 2018	0.225 Dividend
Dec 12, 2018	37.01	37.17	35.19	35.47	34.97	2,869,500
Dec 11, 2018	37.46	37.59	36.26	36.82	36.31	2,864,200
Dec 10, 2018	36.25	37.17	35.99	37.00	36.48	3,145,900
Dec 07, 2018	35.62	36.97	35.55	36.34	35.83	4,728,500
Dec 06, 2018	35.99	35.99	35.00	35.71	35.21	2,903,000
Dec 04, 2018	37.46	37.57	35.70	36.34	35.83	3,284,900
Dec 03, 2018	36.19	37.52	35.67	37.30	36.78	4,934,000
Nov 30, 2018	35.45	36.07	34.97	35.98	35.48	3,605,900
Nov 29, 2018	36.26	36.26	34.08	35.52	35.02	6,050,500
Nov 28, 2018	36.08	37.75	34.90	37.26	36.74	8,799,700
Nov 27, 2018	35.67	37.05	35.26	36.33	35.82	6,951,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...