Explain this page
Arphra AIPlain-English read on DICK'S Sporting Goods, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 216.63 | 218.30 | 214.05 | 214.74 | 214.74 | 214.74 | 0.00% | 974,294 |
| Jun 01, 2026 | 226.21 | 226.21 | 213.14 | 216.96 | 216.96 | 216.96 | 0.00% | 1,736,681 |
| May 29, 2026 | 225.19 | 232.83 | 221.44 | 227.57 | 227.57 | 227.57 | 0.00% | 1,806,913 |
| May 28, 2026 | 224.00 | 230.43 | 216.78 | 226.31 | 226.31 | 226.31 | 0.00% | 2,054,819 |
| May 27, 2026 | 226.58 | 233.40 | 216.71 | 219.21 | 219.21 | 219.21 | 0.00% | 3,172,148 |
| May 26, 2026 | 233.62 | 237.75 | 227.80 | 233.13 | 233.13 | 233.13 | 0.00% | 2,820,079 |
| May 22, 2026 | 227.83 | 231.47 | 224.44 | 231.24 | 231.24 | 231.24 | 0.00% | 1,268,687 |
| May 21, 2026 | 217.71 | 224.70 | 215.83 | 221.73 | 221.73 | 221.73 | 0.00% | 1,052,653 |
| May 20, 2026 | 212.43 | 221.59 | 209.45 | 219.13 | 219.13 | 219.13 | 0.00% | 1,203,967 |
| May 19, 2026 | 210.00 | 214.72 | 206.74 | 211.55 | 211.55 | 211.55 | 0.00% | 908,300 |
| May 18, 2026 | 215.79 | 217.11 | 208.13 | 210.45 | 210.45 | 210.45 | 0.00% | 1,250,000 |
| May 15, 2026 | 219.00 | 220.68 | 214.41 | 216.48 | 216.48 | 216.48 | 0.00% | 789,744 |
| May 14, 2026 | 215.97 | 223.84 | 214.17 | 221.46 | 221.46 | 221.46 | 0.00% | 1,195,500 |
| May 13, 2026 | 219.29 | 219.29 | 212.14 | 214.62 | 214.62 | 214.62 | 0.00% | 907,408 |
| May 12, 2026 | 217.75 | 221.23 | 212.92 | 219.42 | 219.42 | 219.42 | 0.00% | 1,145,100 |
| May 11, 2026 | 224.43 | 225.03 | 219.19 | 220.25 | 220.25 | 220.25 | 0.00% | 917,900 |
| May 08, 2026 | 223.49 | 227.28 | 220.76 | 225.81 | 225.81 | 225.81 | 0.00% | 632,132 |
| May 07, 2026 | 226.29 | 227.05 | 219.72 | 222.20 | 222.20 | 222.20 | 0.00% | 749,939 |
| Apr 10, 2026 | 214.59 | 215.59 | 209.78 | 212.46 | 212.46 | 212.46 | 0.00% | 1,593,900 |
| Apr 09, 2026 | 203.87 | 212.87 | 203.21 | 212.62 | 212.62 | 212.62 | 0.00% | 1,305,385 |
| Apr 08, 2026 | 207.75 | 210.04 | 204.00 | 204.75 | 204.75 | 204.75 | 0.00% | 1,610,107 |
| Apr 07, 2026 | 199.80 | 202.57 | 196.84 | 200.35 | 200.35 | 200.35 | 0.00% | 1,028,800 |
| Apr 06, 2026 | 191.78 | 200.64 | 191.78 | 199.66 | 199.66 | 199.66 | 0.00% | 1,306,803 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.