45.87Up+0.14+0.31%Today's Close  |  45.87 unch unch After hours
Find prices for:
DICK'S SPORTING GOODSInc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 46.98 46.1 46.1 46.37 1,728,307
09/05/2014 46.11 45.45 45.86 46.1 1,035,669
08/29/2014 45.46 44.75 45.4 45.07 963,810
08/22/2014 45.41 44.65 44.77 45.21 1,395,369
08/15/2014 43.46 42.03 43.45 42.97 2,664,719
08/08/2014 42.65 41.3 41.65 42.5 3,227,895
08/01/2014 42.75 41.74 42.61 42.12 1,903,728
07/25/2014 43.99 43.21 43.85 43.25 1,031,452
07/18/2014 44.23 43.69 43.75 44.16 955,220
07/11/2014 45.79 44.77 45.69 44.86 2,091,777
07/04/2014 47.24 47.24 47.24 47.24 0
06/27/2014 46.19 45.49 45.49 45.99 2,649,180
06/27/2014 0.125 Ex-dividend
06/20/2014 44.62 44.01 44.56 44.03 2,003,889
06/13/2014 44.4 43.95 44.31 44.37 1,299,142
06/06/2014 45.64 45 45.56 45.09 1,624,982
05/30/2014 44.99 43.82 43.98 44.45 4,667,802
05/23/2014 43.42 42.75 43.19 43.08 2,288,312
05/16/2014 51.68 51.07 51.41 51.57 1,097,970
05/09/2014 52.69 51.43 51.62 52.64 896,039
05/02/2014 52.68 51.94 51.97 52.01 987,830
04/25/2014 52.9 52.13 52.6 52.71 1,192,918
04/18/2014 51.86 51.86 51.86 51.86 0
04/11/2014 52.52 51.62 51.89 52.06 1,030,926
04/04/2014 55.5 53.96 55.48 54.22 1,229,410
03/28/2014 56.22 55.18 55.3 55.6 1,122,252
03/28/2014 0.125 Ex-dividend
03/21/2014 57.3 56.42 56.91 56.51 1,299,770
03/14/2014 57.67 56.44 57.11 56.52 1,749,583
03/07/2014 54.5 53.46 53.98 53.6 1,540,446
02/28/2014 54.68 53.56 54.14 53.67 1,200,299
02/21/2014 51.86 51.08 51.5 51.67 1,155,794
02/14/2014 51.78 51.19 51.41 51.65 1,462,335
02/07/2014 51.48 49.66 51 51.1 2,952,667
01/31/2014 53.08 52.4 52.6 52.5 1,744,104
01/24/2014 53.35 52.41 53.35 52.43 2,058,073
01/17/2014 54.49 53.52 54.32 53.6 1,747,317
01/10/2014 57.68 56.6 57.52 56.76 1,595,842
01/03/2014 58.42 57.51 57.7 57.59 788,463
12/27/2013 57.99 57.35 57.8 57.53 416,229
12/27/2013 0.125 Ex-dividend
12/20/2013 57.42 55.94 55.96 57.11 1,685,950
12/13/2013 56.26 55.39 55.77 55.66 844,058
12/06/2013 55.42 54.94 55.16 55.21 777,311
11/29/2013 57.09 56.48 56.59 56.52 414,006
11/22/2013 56.08 55.17 55.38 55.44 1,038,609
11/15/2013 55.88 55.12 55.61 55.83 1,419,462
11/08/2013 54.13 53.5 53.53 54.11 752,089
11/01/2013 53.76 53.02 53.19 53.56 521,079
10/25/2013 52.56 51.38 51.73 52.46 1,191,835
10/18/2013 52.65 52.15 52.17 52.57 1,750,058
10/11/2013 52.58 51.98 52.35 52.57 785,085
10/04/2013 54.07 53.29 53.45 53.89 791,462
09/27/2013 53.5 52.11 52.25 53.49 2,061,888
09/20/2013 53.53 52.53 53.47 52.77 1,977,192
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:49 PM ET