DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201836.5737.2336.3237.1637.162,141,200
Aug 16, 201836.1337.0035.6936.3936.392,276,900
Aug 15, 201836.3136.8735.4136.1936.192,850,100
Aug 14, 201835.1736.4534.4936.3936.392,380,800
Aug 13, 201834.6135.4134.4135.1435.141,605,900
Aug 10, 201834.3735.1334.1434.5534.551,323,300
Aug 09, 201833.8234.7133.6834.6534.652,567,100
Aug 08, 201834.1934.1933.5633.6933.691,875,000
Aug 07, 201834.3834.7534.0834.2334.231,237,100
Aug 06, 201833.5234.2233.3934.2134.211,515,900
Aug 03, 201833.7334.2233.0533.5333.531,816,700
Aug 02, 201833.0333.7532.9933.5733.571,709,200
Aug 01, 201834.0234.0233.0933.5033.501,651,600
Jul 31, 201833.5534.4733.2934.1434.142,076,000
Jul 30, 201833.0633.5732.9533.4733.471,503,500
Jul 27, 201834.0434.3132.9132.9732.971,642,800
Jul 26, 201833.9135.0733.6134.1034.101,841,300
Jul 25, 201833.6033.8733.1533.7533.751,814,900
Jul 24, 201835.0235.0633.5733.8733.872,343,100
Jul 23, 201835.1335.4834.7834.9934.991,372,000
Jul 20, 201835.4035.4434.9335.1735.171,512,900
Jul 19, 201834.5235.9734.3435.5035.502,827,200
Jul 18, 201834.0934.7933.9934.6434.642,321,100
Jul 17, 201833.9534.4233.5833.9433.941,986,200
Jul 16, 201834.3234.7333.5733.9933.992,815,400
Jul 13, 201834.5735.3834.4234.5434.542,543,500
Jul 12, 201834.4634.7133.9534.5334.531,667,400
Jul 11, 201834.9134.9833.9234.5034.501,617,400
Jul 10, 201834.4135.0234.2034.7034.703,908,600
Jul 09, 201834.2634.6734.0334.4134.412,656,200
Jul 06, 201834.8234.8633.9034.0534.052,189,000
Jul 05, 201835.4135.4134.6634.8334.831,620,700
Jul 03, 201835.1235.9335.1235.2235.22736,900
Jul 02, 201835.2535.3334.4234.9734.973,037,800
Jun 29, 201838.1438.2635.2135.2535.252,642,500
Jun 28, 201836.1737.0735.7436.7836.782,128,000
Jun 27, 201836.2137.0036.1936.2036.201,860,100
Jun 26, 201835.9536.5235.7236.2136.211,878,800
Jun 25, 201835.7336.3135.4835.7635.762,822,300
Jun 22, 201836.7937.2135.8335.9835.982,767,700
Jun 21, 201836.5337.2936.4136.7336.731,427,800
Jun 20, 201836.3636.7835.4236.6536.652,180,000
Jun 19, 201836.3036.9235.7136.2936.292,374,400
Jun 18, 201837.4737.6136.4036.4736.472,412,400
Jun 15, 201837.4838.1937.4637.9437.943,377,800
Jun 14, 201837.2937.8736.7837.4037.402,929,300
Jun 13, 201836.5637.5436.5037.2237.222,271,700
Jun 12, 201837.5137.9836.8336.9936.993,483,200
Jun 11, 201837.4637.6037.1237.3337.331,808,800
Jun 08, 201837.2937.8137.0837.4237.422,782,900
Jun 07, 201837.1837.7837.0537.3937.391,797,700
Jun 07, 20180.225 Dividend
Jun 06, 201837.2437.5436.7837.3337.102,369,900
Jun 05, 201836.6537.2636.1337.1836.962,529,400
Jun 04, 201835.5037.1835.4536.5936.373,948,500
Jun 01, 201837.0037.0835.1035.3535.146,724,900
May 31, 201838.5438.8336.3436.6036.388,137,800
May 30, 201837.5938.9935.8738.3538.1229,837,100
May 29, 201830.0830.7029.7630.4830.305,338,300
May 25, 201830.9031.0930.2530.3830.202,405,200
May 24, 201830.3731.2230.2930.9030.712,111,200
May 23, 201830.0030.6129.9530.5430.361,926,200
May 22, 201830.6730.7429.9530.0029.822,218,900
May 21, 201831.0931.2430.3530.4230.243,182,100
May 18, 201832.0432.2530.9431.0030.812,433,500
May 17, 201832.6333.0232.0232.0731.882,676,100
May 16, 201833.0033.7232.6832.7932.592,406,700
May 15, 201832.3532.9132.1032.7032.502,287,300
May 14, 201831.9432.4631.6332.3832.183,347,600
May 11, 201831.3431.9931.0631.9131.722,178,600
May 10, 201830.8231.6530.7631.3431.152,035,700
May 09, 201830.2030.9630.1530.8430.652,520,000
May 08, 201830.2930.4929.9030.1830.002,319,400
May 07, 201831.6031.8130.2330.3530.173,229,200
May 04, 201831.2032.0330.8731.6431.452,196,400
May 03, 201832.3132.5431.3431.4131.224,272,400
May 02, 201832.9133.1032.4932.5232.321,955,400
May 01, 201833.0233.1632.2333.0532.852,026,900
Apr 30, 201834.4134.4132.9233.0932.891,828,300
Apr 27, 201833.0134.3532.9734.2734.061,792,900
Apr 26, 201832.5933.2232.2633.0132.811,243,800
Apr 25, 201832.6533.3632.4832.5732.372,235,100
Apr 24, 201832.6833.1432.4232.6432.441,775,400
Apr 23, 201831.8432.5731.5632.4832.281,687,200
Apr 20, 201831.4031.7231.1831.6631.472,785,300
Apr 19, 201831.7931.9831.0931.4131.221,525,000
Apr 18, 201831.7632.3631.5731.9531.762,312,600
Apr 17, 201832.5232.6331.4731.5231.332,757,500
Apr 16, 201833.0033.1232.0132.1531.963,091,800
Apr 13, 201834.9734.9732.3632.8632.665,121,400
Apr 12, 201835.1735.3434.7334.7834.572,436,800
Apr 11, 201834.3635.1234.0035.0634.851,908,600
Apr 10, 201834.3934.8434.1634.5734.362,334,200
Apr 09, 201833.9334.6333.4434.1833.973,370,400
Apr 06, 201835.3135.3133.4633.7633.563,226,800
Apr 05, 201835.1335.7434.3835.5735.362,815,900
Apr 04, 201833.4635.2233.3235.1434.932,113,300
Apr 03, 201833.6134.1233.4933.8133.612,017,800
Apr 02, 201834.9135.0032.8833.4233.223,746,200
Mar 29, 201834.4935.0634.1235.0534.841,623,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...