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
Jun 24, 2019	34.15	34.23	33.58	33.93	33.93	1,902,800
Jun 21, 2019	33.74	34.53	33.61	34.17	34.17	3,531,700
Jun 20, 2019	34.16	34.24	33.14	33.95	33.95	2,536,600
Jun 19, 2019	33.87	33.89	33.20	33.85	33.85	1,700,200
Jun 18, 2019	34.30	34.74	33.63	33.86	33.86	1,885,000
Jun 17, 2019	33.90	34.52	33.79	34.21	34.21	2,254,500
Jun 14, 2019	33.45	34.05	33.17	33.92	33.92	2,873,400
Jun 13, 2019	34.24	34.38	33.35	33.37	33.37	3,392,500
Jun 13, 2019	0.275 Dividend
Jun 12, 2019	34.70	34.90	33.89	34.29	34.02	3,047,000
Jun 11, 2019	35.58	35.89	34.74	34.81	34.53	3,063,500
Jun 10, 2019	35.42	35.81	34.92	35.44	35.16	2,066,800
Jun 07, 2019	35.92	35.93	34.92	35.18	34.90	1,925,000
Jun 06, 2019	36.08	36.21	35.39	35.74	35.45	2,596,600
Jun 05, 2019	36.81	36.90	35.58	36.16	35.87	2,388,300
Jun 04, 2019	36.14	36.88	36.02	36.73	36.44	1,987,800
Jun 03, 2019	34.64	36.07	34.35	35.69	35.40	3,563,500
May 31, 2019	33.68	34.55	33.34	34.51	34.23	3,563,500
May 30, 2019	33.64	34.48	33.51	34.25	33.98	3,615,500
May 29, 2019	36.92	37.00	33.11	33.67	33.40	13,079,900
May 28, 2019	36.70	37.19	35.68	35.78	35.49	5,491,100
May 24, 2019	36.59	36.80	36.05	36.65	36.36	1,914,600
May 23, 2019	36.87	37.14	36.33	36.76	36.47	1,733,800
May 22, 2019	37.24	37.46	36.48	36.97	36.67	2,670,200
May 21, 2019	36.78	38.02	36.40	37.61	37.31	2,082,100
May 20, 2019	36.00	36.64	35.88	36.59	36.30	2,309,800
May 17, 2019	35.78	37.09	35.78	36.46	36.17	1,816,800
May 16, 2019	36.22	36.43	35.93	36.05	35.76	1,222,000
May 15, 2019	35.78	36.04	35.20	35.97	35.68	1,957,700
May 14, 2019	35.74	36.30	35.17	35.94	35.65	1,586,700
May 13, 2019	35.78	36.12	35.13	35.57	35.28	2,189,100
May 10, 2019	36.02	36.75	35.59	36.55	36.26	1,956,800
May 09, 2019	35.63	36.38	35.59	36.16	35.87	1,768,600
May 08, 2019	35.68	36.26	35.26	35.87	35.58	1,101,300
May 07, 2019	35.75	36.28	35.75	35.84	35.55	2,466,300
May 06, 2019	36.04	36.48	35.78	36.05	35.76	1,806,500
May 03, 2019	36.10	36.53	35.92	36.47	36.18	1,860,500
May 02, 2019	36.25	36.33	35.40	36.02	35.73	2,995,000
May 01, 2019	37.07	37.29	35.85	35.88	35.59	1,909,600
Apr 30, 2019	37.71	37.75	36.97	37.00	36.70	2,790,800
Apr 29, 2019	38.18	38.56	37.71	37.73	37.43	1,962,900
Apr 26, 2019	38.13	38.55	37.69	38.31	38.00	2,102,400
Apr 25, 2019	38.93	38.93	38.00	38.24	37.93	1,376,300
Apr 24, 2019	38.79	39.31	38.63	38.99	38.68	1,399,400
Apr 23, 2019	38.21	38.90	37.93	38.58	38.27	1,976,000
Apr 22, 2019	38.75	39.07	37.89	37.98	37.68	2,585,700
Apr 18, 2019	39.85	40.27	38.84	38.85	38.54	3,589,900
Apr 17, 2019	40.40	40.77	39.56	39.84	39.52	1,728,100
Apr 16, 2019	39.67	40.35	39.46	40.22	39.90	1,847,000
Apr 15, 2019	40.48	40.72	39.58	39.64	39.32	3,605,000
Apr 12, 2019	40.92	41.21	40.29	40.48	40.16	2,068,600
Apr 11, 2019	41.18	41.18	40.57	40.69	40.36	2,434,000
Apr 10, 2019	40.75	41.19	40.37	41.18	40.85	1,737,300
Apr 09, 2019	40.35	40.81	40.23	40.57	40.24	1,894,000
Apr 08, 2019	40.06	41.00	39.90	40.64	40.31	1,626,500
Apr 05, 2019	39.78	40.51	39.74	40.18	39.86	3,123,200
Apr 04, 2019	38.24	39.69	37.87	39.65	39.33	2,167,300
Apr 03, 2019	38.73	38.73	38.13	38.27	37.96	1,449,000
Apr 02, 2019	37.88	38.68	37.43	38.36	38.05	1,910,300
Apr 01, 2019	37.00	37.90	36.78	37.88	37.58	1,980,800
Mar 29, 2019	36.45	36.91	36.23	36.81	36.51	3,199,400
Mar 28, 2019	36.70	37.43	36.22	36.38	36.09	4,853,100
Mar 27, 2019	35.74	36.58	35.71	36.46	36.17	1,346,900
Mar 26, 2019	35.07	35.82	34.66	35.69	35.40	1,943,800
Mar 25, 2019	34.26	34.98	34.13	34.54	34.26	2,598,300
Mar 22, 2019	35.09	35.31	34.34	34.35	34.07	1,715,900
Mar 21, 2019	34.26	35.42	34.26	35.25	34.97	2,732,900
Mar 20, 2019	35.01	35.26	34.21	34.39	34.11	1,821,700
Mar 19, 2019	34.68	35.58	34.68	35.28	35.00	2,561,300
Mar 18, 2019	34.01	34.70	33.71	34.61	34.33	2,290,600
Mar 15, 2019	35.05	35.20	33.90	34.05	33.78	3,172,500
Mar 14, 2019	35.71	35.96	34.88	34.98	34.70	3,769,700
Mar 14, 2019	0.275 Dividend
Mar 13, 2019	34.53	35.92	34.49	35.81	35.25	5,624,600
Mar 12, 2019	35.64	36.98	34.10	34.61	34.07	15,184,100
Mar 11, 2019	37.77	39.02	37.76	38.89	38.28	4,974,800
Mar 08, 2019	37.52	37.97	37.17	37.85	37.26	2,411,100
Mar 07, 2019	37.98	38.42	37.54	37.81	37.22	1,784,600
Mar 06, 2019	38.46	38.91	38.09	38.18	37.58	1,437,000
Mar 05, 2019	38.26	38.47	37.84	38.01	37.42	1,154,300
Mar 04, 2019	39.19	39.30	37.74	38.09	37.49	1,739,800
Mar 01, 2019	39.95	40.87	38.78	39.00	38.39	2,771,800
Feb 28, 2019	39.28	39.72	38.83	39.06	38.45	1,790,000
Feb 27, 2019	38.52	39.64	38.47	39.38	38.76	3,066,800
Feb 26, 2019	37.90	38.46	37.72	38.22	37.62	1,637,800
Feb 25, 2019	38.22	38.33	37.59	37.76	37.17	1,291,200
Feb 22, 2019	38.07	38.29	37.68	37.97	37.38	1,699,700
Feb 21, 2019	37.86	38.28	37.71	37.87	37.28	1,200,200
Feb 20, 2019	38.01	38.55	37.64	38.17	37.57	1,617,500
Feb 19, 2019	37.34	38.23	37.25	37.88	37.29	1,847,700
Feb 15, 2019	36.63	37.65	36.47	37.39	36.81	1,337,200
Feb 14, 2019	36.41	37.09	35.60	36.37	35.80	2,329,800
Feb 13, 2019	36.66	37.06	36.33	36.93	36.35	2,394,100
Feb 12, 2019	35.84	37.03	35.51	36.50	35.93	3,535,200
Feb 11, 2019	35.39	35.92	35.02	35.68	35.12	1,730,300
Feb 08, 2019	35.71	36.09	35.14	35.31	34.76	1,582,100
Feb 07, 2019	36.27	36.27	34.93	35.81	35.25	1,824,700
Feb 06, 2019	36.85	37.00	36.12	36.48	35.91	1,304,200
Feb 05, 2019	35.63	36.92	35.33	36.86	36.28	1,818,200
Feb 04, 2019	35.06	35.65	34.88	35.53	34.97	1,295,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...