DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201933.8934.4533.4634.2534.251,439,500
Jan 17, 201932.6233.5032.4033.3333.331,341,800
Jan 16, 201933.4433.7332.6432.9932.991,196,200
Jan 15, 201933.8734.2233.5133.5833.581,435,600
Jan 14, 201933.3234.4933.0033.7533.751,902,300
Jan 11, 201933.1533.7832.7933.3633.361,391,400
Jan 10, 201933.0633.5132.4933.3033.302,106,400
Jan 09, 201933.1534.5732.9334.1534.152,506,800
Jan 08, 201933.3133.5732.0033.0833.082,270,100
Jan 07, 201933.1733.9332.7332.9732.972,250,600
Jan 04, 201932.1933.4732.1933.1833.182,594,400
Jan 03, 201931.6733.1431.2332.4032.402,664,700
Jan 02, 201930.8432.1330.5931.7731.771,907,500
Dec 31, 201831.0731.5130.9531.2031.201,259,500
Dec 28, 201830.9731.8030.7731.1631.161,612,500
Dec 27, 201831.1431.3929.9830.8930.892,168,500
Dec 26, 201830.0431.6329.9831.5931.591,676,000
Dec 24, 201830.2630.3729.6929.7729.77896,100
Dec 21, 201831.5532.2930.1830.3330.333,594,300
Dec 20, 201832.3532.4030.9131.4031.402,393,400
Dec 19, 201833.4633.9032.2732.4732.472,049,000
Dec 18, 201833.6733.9533.0633.3533.351,772,000
Dec 17, 201834.3034.6733.1733.4533.451,805,600
Dec 14, 201833.8734.9133.6534.6034.601,795,200
Dec 13, 201835.3835.7433.9534.1634.162,429,300
Dec 13, 20180.225 Dividend
Dec 12, 201837.0137.1735.1935.4735.252,869,500
Dec 11, 201837.4637.5936.2636.8236.592,864,200
Dec 10, 201836.2537.1735.9937.0036.773,145,900
Dec 07, 201835.6236.9735.5536.3436.114,728,500
Dec 06, 201835.9935.9935.0035.7135.482,903,000
Dec 04, 201837.4637.5735.7036.3436.113,284,900
Dec 03, 201836.1937.5235.6737.3037.064,934,000
Nov 30, 201835.4536.0734.9735.9835.753,605,900
Nov 29, 201836.2636.2634.0835.5235.296,050,500
Nov 28, 201836.0837.7534.9037.2637.028,799,700
Nov 27, 201835.6737.0535.2636.3336.106,951,000
Nov 26, 201835.0436.2535.0435.9935.764,441,100
Nov 23, 201834.9035.4434.6234.7834.56817,800
Nov 21, 201834.7635.5834.3635.1034.882,093,300
Nov 20, 201834.3535.6133.8634.3834.162,741,600
Nov 19, 201836.8737.0235.3035.4235.203,164,200
Nov 16, 201837.7637.8636.2736.8336.603,200,500
Nov 15, 201837.3038.3336.9838.2838.042,900,800
Nov 14, 201839.1439.7537.2337.5637.323,169,600
Nov 13, 201837.4039.0837.2438.7138.463,765,500
Nov 12, 201837.1538.0636.9537.4537.212,856,100
Nov 09, 201837.7838.1236.8537.1736.932,157,100
Nov 08, 201836.7438.5936.7438.1037.862,279,600
Nov 07, 201837.5037.5035.8836.8036.573,058,800
Nov 06, 201837.3837.9137.1937.5137.273,229,900
Nov 05, 201836.3937.5636.3937.3837.142,859,100
Nov 02, 201836.1736.9535.8836.5036.271,895,900
Nov 01, 201835.3936.2834.6735.8535.622,642,100
Oct 31, 201837.0037.0034.7335.3735.153,858,500
Oct 30, 201834.8137.0334.7636.9836.753,585,800
Oct 29, 201833.4635.3733.4334.6234.403,412,200
Oct 26, 201832.5533.5732.3033.0532.842,398,800
Oct 25, 201833.3433.5732.3232.8532.644,737,500
Oct 24, 201833.6034.5433.1133.2333.022,444,100
Oct 23, 201833.1633.8532.7433.6133.401,738,000
Oct 22, 201833.9734.1333.3533.5533.341,765,600
Oct 19, 201834.5234.7633.7433.7833.571,972,200
Oct 18, 201833.5934.5933.5934.4834.262,798,100
Oct 17, 201834.2334.2333.2933.8433.631,719,800
Oct 16, 201833.9034.2933.6634.2534.031,885,300
Oct 15, 201833.4134.2233.1233.8633.652,362,000
Oct 12, 201833.8034.2933.1933.4533.242,126,400
Oct 11, 201833.4734.5733.2433.3133.102,828,200
Oct 10, 201833.5834.2933.3533.4133.202,660,300
Oct 09, 201833.5034.2333.4233.4733.261,574,000
Oct 08, 201833.2033.5432.8633.4233.211,952,200
Oct 05, 201833.5633.8432.6533.2032.992,727,500
Oct 04, 201834.1434.3833.2633.4533.242,884,000
Oct 03, 201834.3234.6133.8934.0533.832,360,400
Oct 02, 201835.1635.4034.1334.1333.912,352,000
Oct 01, 201835.5335.7134.9735.2435.021,869,800
Sep 28, 201835.7035.9435.2435.4835.252,878,400
Sep 27, 201836.2336.4235.6035.7335.502,597,400
Sep 26, 201836.2536.6335.8336.1535.923,235,500
Sep 25, 201836.9037.0536.3536.7636.532,746,400
Sep 24, 201837.9737.9836.6536.6836.452,909,500
Sep 21, 201837.3238.1637.1437.8937.652,941,500
Sep 20, 201837.2737.4536.4537.1436.902,591,500
Sep 19, 201837.0437.6637.0337.3737.131,209,100
Sep 18, 201836.9437.6036.5837.1236.881,562,500
Sep 17, 201836.9237.2336.2937.0236.792,637,200
Sep 14, 201837.2037.5336.4636.9236.692,267,300
Sep 13, 201837.9438.1036.9637.1836.942,080,500
Sep 13, 20180.225 Dividend
Sep 12, 201839.2539.3937.9538.2037.732,122,900
Sep 11, 201839.2339.7438.7539.4338.951,769,600
Sep 10, 201838.2239.4038.2039.3238.842,031,400
Sep 07, 201838.0038.8537.6838.0837.621,870,200
Sep 06, 201839.2439.7138.2738.3437.872,505,300
Sep 05, 201838.4439.2438.2639.0738.593,186,500
Sep 04, 201837.4638.5937.3438.5238.053,989,500
Aug 31, 201836.3037.9236.0837.4436.988,250,400
Aug 30, 201835.8736.3835.2736.1935.755,483,500
Aug 29, 201832.8236.3532.7535.6035.1723,118,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...