Australia markets close in 1 hour 40 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
189.97+3.37 (+1.81%)
At close: 04:00PM EDT
190.42 +0.45 (+0.24%)
After hours: 07:58PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024187.61191.26187.61189.97189.97893,900
23 May 2024185.44188.04185.08186.60186.60958,100
22 May 2024188.09188.17182.84183.74183.741,108,500
21 May 2024193.98194.17187.90188.51188.511,070,700
20 May 2024195.25196.68193.39193.73193.73806,700
17 May 2024196.93197.12192.38194.54194.54890,300
16 May 2024200.23200.90196.84196.92196.92679,400
15 May 2024201.33201.96198.39201.08201.08604,000
14 May 2024196.48200.57195.93200.49200.49859,300
13 May 2024197.74200.22193.93194.31194.31694,700
10 May 2024198.36199.38194.43196.09196.091,002,300
09 May 2024196.22200.47196.16198.00198.00878,400
08 May 2024201.04201.04194.83196.15196.151,445,600
07 May 2024205.60207.45202.58202.68202.68695,200
06 May 2024203.26207.49203.26205.64205.64792,200
03 May 2024202.01203.83201.07202.74202.74692,800
02 May 2024200.55200.55197.38199.19199.19591,400
01 May 2024200.95201.67197.99198.12198.12977,200
30 Apr 2024204.23204.83200.12200.94200.94678,800
29 Apr 2024207.20208.50203.30205.61205.61912,600
26 Apr 2024204.00207.71204.00207.12207.12595,200
25 Apr 2024202.52204.24200.43204.21204.21542,500
24 Apr 2024205.80207.43203.46205.48205.48572,700
23 Apr 2024200.79206.44200.17206.09206.09949,500
22 Apr 2024196.68199.75195.44198.67198.67677,500
19 Apr 2024194.70196.88192.23195.08195.08716,400
18 Apr 2024197.86198.51194.98195.22195.22786,300
17 Apr 2024200.54201.07196.77196.93196.93954,700
16 Apr 2024197.87200.85197.87198.70198.70815,000
15 Apr 2024206.49207.49198.14198.53198.53925,700
12 Apr 2024205.47205.74201.53203.13203.13700,300
11 Apr 2024207.39208.09204.17207.44207.44613,400
10 Apr 2024204.69206.62202.03206.41206.41724,200
09 Apr 2024207.34207.86203.55206.89206.89981,000
08 Apr 2024208.37210.29206.63207.55207.551,322,700
05 Apr 2024210.07212.94208.44208.75208.751,699,600
04 Apr 2024212.88214.24208.26208.76208.761,420,800
03 Apr 2024217.14217.14210.86211.19211.191,545,100
02 Apr 2024220.60221.65216.93217.01217.011,234,800
01 Apr 2024222.96225.79221.70221.85221.851,100,300
28 Mar 2024222.65224.94222.12224.86224.86833,300
27 Mar 2024220.66223.48220.27222.59222.591,114,500
27 Mar 20241.1 Dividend
26 Mar 2024221.03223.48218.31218.54217.441,430,100
25 Mar 2024221.48224.59219.97220.10218.991,520,500
22 Mar 2024218.68222.52218.27221.24220.131,206,600
21 Mar 2024217.97224.72215.83224.67223.541,620,300
20 Mar 2024216.21219.62215.00219.31218.211,850,200
19 Mar 2024213.23216.28212.01214.96213.88897,000
18 Mar 2024211.52213.90208.55213.04211.971,386,400
15 Mar 2024216.18217.98209.88211.48210.425,246,300
14 Mar 2024208.88222.92208.88216.81215.726,651,300
13 Mar 2024182.25189.72182.25187.76186.812,248,500
12 Mar 2024181.70184.73180.80182.25181.331,292,700
11 Mar 2024180.45181.44178.21180.48179.57955,000
08 Mar 2024182.73183.88180.31181.11180.201,491,500
07 Mar 2024182.69184.38181.06182.17181.25919,800
06 Mar 2024185.96190.12178.85180.58179.672,217,600
05 Mar 2024179.96183.34179.10180.89179.98923,800
04 Mar 2024179.86180.91177.71179.72178.821,359,300
01 Mar 2024178.58181.30178.24181.24180.33793,000
29 Feb 2024177.83178.50176.23177.89176.991,132,700
28 Feb 2024176.32178.30176.32177.47176.58571,000
27 Feb 2024175.88177.71175.31177.10176.21757,800
26 Feb 2024172.50176.76172.50175.52174.64886,400
23 Feb 2024169.11173.33168.81172.67171.80789,000
22 Feb 2024167.51169.22165.75168.88168.031,239,300
21 Feb 2024167.09168.19165.40166.09165.251,044,800
20 Feb 2024167.66168.52165.31166.45165.611,063,800
16 Feb 2024168.70170.67168.35169.15168.30769,400
15 Feb 2024168.13170.55167.90170.18169.32842,000
14 Feb 2024167.55168.30164.32166.93166.09932,200
13 Feb 2024162.00166.65160.31165.54164.71824,300
12 Feb 2024164.03167.05163.99166.43165.59917,500
09 Feb 2024162.97163.37160.19162.17161.35797,100
08 Feb 2024159.49160.11156.65159.97159.16813,400
07 Feb 2024157.95158.60156.21158.59157.79857,800
06 Feb 2024156.42158.51155.78156.94156.15746,900
05 Feb 2024153.53156.79152.42156.45155.66744,700
02 Feb 2024151.50157.18150.03155.96155.18761,300
01 Feb 2024150.14152.87149.78152.58151.81864,300
31 Jan 2024152.63153.45148.95149.07148.32807,700
30 Jan 2024152.06153.84151.46153.08152.31649,100
29 Jan 2024153.20154.36150.04151.99151.22843,000
26 Jan 2024153.70155.17152.41153.03152.26729,600
25 Jan 2024151.98153.51151.51153.15152.381,046,200
24 Jan 2024151.42151.42148.92150.79150.03870,400
23 Jan 2024153.26154.52148.94150.25149.491,286,200
22 Jan 2024147.18153.06146.86152.27151.501,949,100
19 Jan 2024144.20147.15142.89146.49145.751,176,900
18 Jan 2024142.61143.99141.02143.91143.191,059,000
17 Jan 2024141.09142.26139.75141.86141.15700,000
16 Jan 2024139.61144.34139.48142.76142.041,616,700
12 Jan 2024140.28142.21139.74140.84140.13983,900
11 Jan 2024141.02141.02137.44139.85139.151,222,200
10 Jan 2024141.03141.99140.31140.34139.63780,200
09 Jan 2024139.07142.11138.35141.03140.321,169,700
08 Jan 2024139.78140.49138.04139.85139.151,042,700
05 Jan 2024138.36141.93138.36138.93138.23812,500
04 Jan 2024137.90139.84137.06138.52137.821,302,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...