DKS - Dick's Sporting Goods, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2023135.26138.73134.21135.41135.411,387,250
06 Jun 2023126.50134.83126.00134.47134.471,852,100
05 Jun 2023127.50129.96127.41127.52127.52984,900
02 Jun 2023128.66129.23127.73128.41128.411,347,000
01 Jun 2023127.73128.48125.95126.23126.231,457,700
31 May 2023127.69128.78126.09127.51127.515,506,400
30 May 2023126.17128.73126.00127.40127.402,042,000
26 May 2023121.64126.33121.64125.41125.411,950,300
25 May 2023124.14124.45121.59122.36122.361,905,900
24 May 2023125.11128.29123.25123.85123.852,488,600
23 May 2023128.70130.39123.62124.58124.584,968,900
22 May 2023127.00128.29125.05126.40126.403,282,000
19 May 2023129.40129.72126.29126.67126.673,950,000
18 May 2023135.45136.42133.36135.91135.91949,200
17 May 2023132.57136.07132.19135.46135.461,529,700
16 May 2023135.76136.14131.18131.42131.422,183,500
15 May 2023139.40139.50137.06138.06138.062,069,800
12 May 2023142.71142.95139.17140.00140.001,529,000
11 May 2023140.04140.63138.04139.33139.331,201,300
10 May 2023142.48143.21138.06139.66139.66850,300
09 May 2023139.87141.72139.19141.05141.05716,600
08 May 2023141.76141.81139.93141.04141.04653,800
05 May 2023141.84142.26139.55141.60141.60686,400
04 May 2023142.42142.59139.91140.91140.91664,600
03 May 2023142.79145.06142.07142.56142.56735,000
02 May 2023141.73143.17139.84142.78142.78871,200
01 May 2023145.19145.69139.96141.76141.761,030,700
28 Apr 2023144.07145.32143.12145.01145.01654,200
27 Apr 2023145.70146.20143.11144.60144.601,006,500
26 Apr 2023146.30147.58144.92145.18145.181,082,900
25 Apr 2023149.18149.45145.48145.82145.821,343,400
24 Apr 2023148.52151.29148.49149.35149.351,325,800
21 Apr 2023146.10148.98145.79148.91148.91994,100
20 Apr 2023143.42147.85143.08146.23146.231,253,500
19 Apr 2023142.37144.39141.51144.09144.091,173,500
18 Apr 2023141.00142.78140.85142.56142.56988,500
17 Apr 2023139.74140.39138.39140.20140.201,482,800
14 Apr 2023137.92140.04137.72139.44139.441,203,400
13 Apr 2023137.60138.10134.59137.90137.901,178,200
12 Apr 2023138.50139.62137.12137.68137.681,188,900
11 Apr 2023138.77140.48138.20139.07139.071,128,200
10 Apr 2023137.38139.72136.52137.10137.101,186,000
06 Apr 2023138.79139.24135.86137.94137.941,159,900
05 Apr 2023142.00142.22139.44139.99139.99880,400
04 Apr 2023146.00146.71142.67143.04143.041,361,400
03 Apr 2023141.50147.27141.50147.17147.172,638,200
31 Mar 2023137.45141.96137.04141.89141.891,690,100
30 Mar 2023138.84139.88136.68137.11137.11990,000
29 Mar 2023137.32139.16136.81138.21138.211,364,100
28 Mar 2023135.42139.07135.16137.18137.181,341,400
27 Mar 2023138.27138.45133.29135.00135.001,933,700
24 Mar 2023138.00139.21136.19138.42138.421,764,700
23 Mar 2023142.94144.38137.48139.84139.841,720,500
22 Mar 2023145.99147.20142.17142.29142.291,376,200
21 Mar 2023145.98147.95145.51146.64146.641,269,500
20 Mar 2023145.82146.65143.18143.75143.751,300,400
17 Mar 2023145.75146.35143.44144.66144.662,111,700
16 Mar 2023144.15147.17144.00146.69146.691,627,400
16 Mar 20231 Dividend
15 Mar 2023146.52148.13144.17146.71145.711,504,900
14 Mar 2023146.80151.13144.20148.92147.901,653,800
13 Mar 2023144.45147.55143.78145.09144.101,963,600
10 Mar 2023149.78150.24145.50146.27145.271,983,600
09 Mar 2023150.22152.61149.26149.33148.312,295,400
08 Mar 2023148.50150.18146.70149.73148.713,454,900
07 Mar 2023140.00146.89138.85146.79145.799,217,700
06 Mar 2023132.59134.52131.80132.14131.242,251,100
03 Mar 2023130.78132.84129.14132.11131.211,430,800
02 Mar 2023128.00129.66127.25129.51128.63860,600
01 Mar 2023127.24129.05127.02128.69127.81844,400
28 Feb 2023126.54131.13126.43128.63127.751,386,400
27 Feb 2023129.59131.53129.11129.76128.881,124,700
24 Feb 2023128.26129.19127.32128.27127.40598,400
23 Feb 2023129.14130.50128.15129.96129.07846,900
22 Feb 2023130.28133.13129.10129.31128.431,003,600
21 Feb 2023128.18130.43127.61129.64128.76817,100
17 Feb 2023129.52130.87128.72130.15129.26820,800
16 Feb 2023130.07131.48129.38130.01129.12707,400
15 Feb 2023128.12131.81127.62131.50130.60785,000
14 Feb 2023128.98131.00128.02129.43128.55743,800
13 Feb 2023130.07130.55127.58129.88128.991,021,900
10 Feb 2023128.95130.26127.90129.28128.40844,300
09 Feb 2023133.40133.45129.77129.79128.91910,400
08 Feb 2023132.59133.69130.99131.98131.08625,000
07 Feb 2023134.56134.67131.75134.32133.40647,600
06 Feb 2023136.80138.43133.60134.83133.91752,900
03 Feb 2023132.21136.25132.21135.75134.82888,400
02 Feb 2023135.83136.66132.72134.09133.181,221,900
01 Feb 2023130.59134.87130.40134.52133.601,236,500
31 Jan 2023128.18130.83126.45130.76129.871,446,600
30 Jan 2023126.00129.07125.94126.93126.06886,000
27 Jan 2023126.10127.29125.47126.23125.37898,000
26 Jan 2023126.14126.78123.51125.99125.13656,500
25 Jan 2023123.98125.49121.67125.33124.48851,300
24 Jan 2023125.50126.55124.81125.52124.66564,400
23 Jan 2023123.99126.08123.84126.01125.15799,800
20 Jan 2023120.31124.10119.44123.05122.211,280,400
19 Jan 2023123.05123.57119.22120.33119.511,584,000
18 Jan 2023126.58127.63123.07124.45123.601,091,700
17 Jan 2023127.67129.35126.70126.74125.88718,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...