Mail

DKS - Dick's Sporting Goods, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	135.26	138.73	134.21	135.41	135.41	1,387,250
06 Jun 2023	126.50	134.83	126.00	134.47	134.47	1,852,100
05 Jun 2023	127.50	129.96	127.41	127.52	127.52	984,900
02 Jun 2023	128.66	129.23	127.73	128.41	128.41	1,347,000
01 Jun 2023	127.73	128.48	125.95	126.23	126.23	1,457,700
31 May 2023	127.69	128.78	126.09	127.51	127.51	5,506,400
30 May 2023	126.17	128.73	126.00	127.40	127.40	2,042,000
26 May 2023	121.64	126.33	121.64	125.41	125.41	1,950,300
25 May 2023	124.14	124.45	121.59	122.36	122.36	1,905,900
24 May 2023	125.11	128.29	123.25	123.85	123.85	2,488,600
23 May 2023	128.70	130.39	123.62	124.58	124.58	4,968,900
22 May 2023	127.00	128.29	125.05	126.40	126.40	3,282,000
19 May 2023	129.40	129.72	126.29	126.67	126.67	3,950,000
18 May 2023	135.45	136.42	133.36	135.91	135.91	949,200
17 May 2023	132.57	136.07	132.19	135.46	135.46	1,529,700
16 May 2023	135.76	136.14	131.18	131.42	131.42	2,183,500
15 May 2023	139.40	139.50	137.06	138.06	138.06	2,069,800
12 May 2023	142.71	142.95	139.17	140.00	140.00	1,529,000
11 May 2023	140.04	140.63	138.04	139.33	139.33	1,201,300
10 May 2023	142.48	143.21	138.06	139.66	139.66	850,300
09 May 2023	139.87	141.72	139.19	141.05	141.05	716,600
08 May 2023	141.76	141.81	139.93	141.04	141.04	653,800
05 May 2023	141.84	142.26	139.55	141.60	141.60	686,400
04 May 2023	142.42	142.59	139.91	140.91	140.91	664,600
03 May 2023	142.79	145.06	142.07	142.56	142.56	735,000
02 May 2023	141.73	143.17	139.84	142.78	142.78	871,200
01 May 2023	145.19	145.69	139.96	141.76	141.76	1,030,700
28 Apr 2023	144.07	145.32	143.12	145.01	145.01	654,200
27 Apr 2023	145.70	146.20	143.11	144.60	144.60	1,006,500
26 Apr 2023	146.30	147.58	144.92	145.18	145.18	1,082,900
25 Apr 2023	149.18	149.45	145.48	145.82	145.82	1,343,400
24 Apr 2023	148.52	151.29	148.49	149.35	149.35	1,325,800
21 Apr 2023	146.10	148.98	145.79	148.91	148.91	994,100
20 Apr 2023	143.42	147.85	143.08	146.23	146.23	1,253,500
19 Apr 2023	142.37	144.39	141.51	144.09	144.09	1,173,500
18 Apr 2023	141.00	142.78	140.85	142.56	142.56	988,500
17 Apr 2023	139.74	140.39	138.39	140.20	140.20	1,482,800
14 Apr 2023	137.92	140.04	137.72	139.44	139.44	1,203,400
13 Apr 2023	137.60	138.10	134.59	137.90	137.90	1,178,200
12 Apr 2023	138.50	139.62	137.12	137.68	137.68	1,188,900
11 Apr 2023	138.77	140.48	138.20	139.07	139.07	1,128,200
10 Apr 2023	137.38	139.72	136.52	137.10	137.10	1,186,000
06 Apr 2023	138.79	139.24	135.86	137.94	137.94	1,159,900
05 Apr 2023	142.00	142.22	139.44	139.99	139.99	880,400
04 Apr 2023	146.00	146.71	142.67	143.04	143.04	1,361,400
03 Apr 2023	141.50	147.27	141.50	147.17	147.17	2,638,200
31 Mar 2023	137.45	141.96	137.04	141.89	141.89	1,690,100
30 Mar 2023	138.84	139.88	136.68	137.11	137.11	990,000
29 Mar 2023	137.32	139.16	136.81	138.21	138.21	1,364,100
28 Mar 2023	135.42	139.07	135.16	137.18	137.18	1,341,400
27 Mar 2023	138.27	138.45	133.29	135.00	135.00	1,933,700
24 Mar 2023	138.00	139.21	136.19	138.42	138.42	1,764,700
23 Mar 2023	142.94	144.38	137.48	139.84	139.84	1,720,500
22 Mar 2023	145.99	147.20	142.17	142.29	142.29	1,376,200
21 Mar 2023	145.98	147.95	145.51	146.64	146.64	1,269,500
20 Mar 2023	145.82	146.65	143.18	143.75	143.75	1,300,400
17 Mar 2023	145.75	146.35	143.44	144.66	144.66	2,111,700
16 Mar 2023	144.15	147.17	144.00	146.69	146.69	1,627,400
16 Mar 2023	1 Dividend
15 Mar 2023	146.52	148.13	144.17	146.71	145.71	1,504,900
14 Mar 2023	146.80	151.13	144.20	148.92	147.90	1,653,800
13 Mar 2023	144.45	147.55	143.78	145.09	144.10	1,963,600
10 Mar 2023	149.78	150.24	145.50	146.27	145.27	1,983,600
09 Mar 2023	150.22	152.61	149.26	149.33	148.31	2,295,400
08 Mar 2023	148.50	150.18	146.70	149.73	148.71	3,454,900
07 Mar 2023	140.00	146.89	138.85	146.79	145.79	9,217,700
06 Mar 2023	132.59	134.52	131.80	132.14	131.24	2,251,100
03 Mar 2023	130.78	132.84	129.14	132.11	131.21	1,430,800
02 Mar 2023	128.00	129.66	127.25	129.51	128.63	860,600
01 Mar 2023	127.24	129.05	127.02	128.69	127.81	844,400
28 Feb 2023	126.54	131.13	126.43	128.63	127.75	1,386,400
27 Feb 2023	129.59	131.53	129.11	129.76	128.88	1,124,700
24 Feb 2023	128.26	129.19	127.32	128.27	127.40	598,400
23 Feb 2023	129.14	130.50	128.15	129.96	129.07	846,900
22 Feb 2023	130.28	133.13	129.10	129.31	128.43	1,003,600
21 Feb 2023	128.18	130.43	127.61	129.64	128.76	817,100
17 Feb 2023	129.52	130.87	128.72	130.15	129.26	820,800
16 Feb 2023	130.07	131.48	129.38	130.01	129.12	707,400
15 Feb 2023	128.12	131.81	127.62	131.50	130.60	785,000
14 Feb 2023	128.98	131.00	128.02	129.43	128.55	743,800
13 Feb 2023	130.07	130.55	127.58	129.88	128.99	1,021,900
10 Feb 2023	128.95	130.26	127.90	129.28	128.40	844,300
09 Feb 2023	133.40	133.45	129.77	129.79	128.91	910,400
08 Feb 2023	132.59	133.69	130.99	131.98	131.08	625,000
07 Feb 2023	134.56	134.67	131.75	134.32	133.40	647,600
06 Feb 2023	136.80	138.43	133.60	134.83	133.91	752,900
03 Feb 2023	132.21	136.25	132.21	135.75	134.82	888,400
02 Feb 2023	135.83	136.66	132.72	134.09	133.18	1,221,900
01 Feb 2023	130.59	134.87	130.40	134.52	133.60	1,236,500
31 Jan 2023	128.18	130.83	126.45	130.76	129.87	1,446,600
30 Jan 2023	126.00	129.07	125.94	126.93	126.06	886,000
27 Jan 2023	126.10	127.29	125.47	126.23	125.37	898,000
26 Jan 2023	126.14	126.78	123.51	125.99	125.13	656,500
25 Jan 2023	123.98	125.49	121.67	125.33	124.48	851,300
24 Jan 2023	125.50	126.55	124.81	125.52	124.66	564,400
23 Jan 2023	123.99	126.08	123.84	126.01	125.15	799,800
20 Jan 2023	120.31	124.10	119.44	123.05	122.21	1,280,400
19 Jan 2023	123.05	123.57	119.22	120.33	119.51	1,584,000
18 Jan 2023	126.58	127.63	123.07	124.45	123.60	1,091,700
17 Jan 2023	127.67	129.35	126.70	126.74	125.88	718,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...