DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201833.4134.2233.1233.8633.862,362,000
Oct 12, 201833.8034.2933.1933.4533.452,126,400
Oct 11, 201833.4734.5733.2433.3133.312,828,200
Oct 10, 201833.5834.2933.3533.4133.412,660,300
Oct 09, 201833.5034.2333.4233.4733.471,574,000
Oct 08, 201833.2033.5432.8633.4233.421,952,200
Oct 05, 201833.5633.8432.6533.2033.202,727,500
Oct 04, 201834.1434.3833.2633.4533.452,884,000
Oct 03, 201834.3234.6133.8934.0534.052,360,400
Oct 02, 201835.1635.4034.1334.1334.132,352,000
Oct 01, 201835.5335.7134.9735.2435.241,869,800
Sep 28, 201835.7035.9435.2435.4835.482,878,400
Sep 27, 201836.2336.4235.6035.7335.732,597,400
Sep 26, 201836.2536.6335.8336.1536.153,235,500
Sep 25, 201836.9037.0536.3536.7636.762,746,400
Sep 24, 201837.9737.9836.6536.6836.682,909,500
Sep 21, 201837.3238.1637.1437.8937.892,941,500
Sep 20, 201837.2737.4536.4537.1437.142,591,500
Sep 19, 201837.0437.6637.0337.3737.371,209,100
Sep 18, 201836.9437.6036.5837.1237.121,562,500
Sep 17, 201836.9237.2336.2937.0237.022,637,200
Sep 14, 201837.2037.5336.4636.9236.922,267,300
Sep 13, 201837.9438.1036.9637.1837.182,080,500
Sep 13, 20180.225 Dividend
Sep 12, 201839.2539.3937.9538.2037.972,122,900
Sep 11, 201839.2339.7438.7539.4339.201,769,600
Sep 10, 201838.2239.4038.2039.3239.092,031,400
Sep 07, 201838.0038.8537.6838.0837.861,870,200
Sep 06, 201839.2439.7138.2738.3438.112,505,300
Sep 05, 201838.4439.2438.2639.0738.843,186,500
Sep 04, 201837.4638.5937.3438.5238.293,989,500
Aug 31, 201836.3037.9236.0837.4437.228,250,400
Aug 30, 201835.8736.3835.2736.1935.985,483,500
Aug 29, 201832.8236.3532.7535.6035.3923,118,900
Aug 28, 201836.6936.8036.0936.3936.185,014,600
Aug 27, 201836.1636.5235.6336.3236.113,907,200
Aug 24, 201836.5937.1235.5136.0235.816,348,400
Aug 23, 201837.8138.6237.5838.5638.333,416,200
Aug 22, 201838.1238.5337.5337.6337.412,526,600
Aug 21, 201838.2038.2137.3338.0537.831,882,500
Aug 20, 201837.3938.3937.1837.8637.642,309,500
Aug 17, 201836.5737.2336.3237.1636.942,141,200
Aug 16, 201836.1337.0035.6936.3936.182,276,900
Aug 15, 201836.3136.8735.4136.1935.982,850,100
Aug 14, 201835.1736.4534.4936.3936.182,380,800
Aug 13, 201834.6135.4134.4135.1434.931,605,900
Aug 10, 201834.3735.1334.1434.5534.351,323,300
Aug 09, 201833.8234.7133.6834.6534.452,567,100
Aug 08, 201834.1934.1933.5633.6933.491,875,000
Aug 07, 201834.3834.7534.0834.2334.031,237,100
Aug 06, 201833.5234.2233.3934.2134.011,515,900
Aug 03, 201833.7334.2233.0533.5333.331,816,700
Aug 02, 201833.0333.7532.9933.5733.371,709,200
Aug 01, 201834.0234.0233.0933.5033.301,651,600
Jul 31, 201833.5534.4733.2934.1433.942,076,000
Jul 30, 201833.0633.5732.9533.4733.271,503,500
Jul 27, 201834.0434.3132.9132.9732.781,642,800
Jul 26, 201833.9135.0733.6134.1033.901,841,300
Jul 25, 201833.6033.8733.1533.7533.551,814,900
Jul 24, 201835.0235.0633.5733.8733.672,343,100
Jul 23, 201835.1335.4834.7834.9934.781,372,000
Jul 20, 201835.4035.4434.9335.1734.961,512,900
Jul 19, 201834.5235.9734.3435.5035.292,827,200
Jul 18, 201834.0934.7933.9934.6434.442,321,100
Jul 17, 201833.9534.4233.5833.9433.741,986,200
Jul 16, 201834.3234.7333.5733.9933.792,815,400
Jul 13, 201834.5735.3834.4234.5434.342,543,500
Jul 12, 201834.4634.7133.9534.5334.331,667,400
Jul 11, 201834.9134.9833.9234.5034.301,617,400
Jul 10, 201834.4135.0234.2034.7034.503,908,600
Jul 09, 201834.2634.6734.0334.4134.212,656,200
Jul 06, 201834.8234.8633.9034.0533.852,189,000
Jul 05, 201835.4135.4134.6634.8334.621,620,700
Jul 03, 201835.1235.9335.1235.2235.01736,900
Jul 02, 201835.2535.3334.4234.9734.763,037,800
Jun 29, 201838.1438.2635.2135.2535.042,642,500
Jun 28, 201836.1737.0735.7436.7836.562,128,000
Jun 27, 201836.2137.0036.1936.2035.991,860,100
Jun 26, 201835.9536.5235.7236.2136.001,878,800
Jun 25, 201835.7336.3135.4835.7635.552,822,300
Jun 22, 201836.7937.2135.8335.9835.772,767,700
Jun 21, 201836.5337.2936.4136.7336.511,427,800
Jun 20, 201836.3636.7835.4236.6536.432,180,000
Jun 19, 201836.3036.9235.7136.2936.082,374,400
Jun 18, 201837.4737.6136.4036.4736.262,412,400
Jun 15, 201837.4838.1937.4637.9437.723,377,800
Jun 14, 201837.2937.8736.7837.4037.182,929,300
Jun 13, 201836.5637.5436.5037.2237.002,271,700
Jun 12, 201837.5137.9836.8336.9936.773,483,200
Jun 11, 201837.4637.6037.1237.3337.111,808,800
Jun 08, 201837.2937.8137.0837.4237.202,782,900
Jun 07, 201837.1837.7837.0537.3937.171,797,700
Jun 07, 20180.225 Dividend
Jun 06, 201837.2437.5436.7837.3336.892,369,900
Jun 05, 201836.6537.2636.1337.1836.742,529,400
Jun 04, 201835.5037.1835.4536.5936.163,948,500
Jun 01, 201837.0037.0835.1035.3534.936,724,900
May 31, 201838.5438.8336.3436.6036.178,137,800
May 30, 201837.5938.9935.8738.3537.8929,837,100
May 29, 201830.0830.7029.7630.4830.125,338,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...