Australia markets open in 6 hours 11 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.69+2.71 (+2.28%)
At close: 01:00PM EST
121.80 +0.11 (+0.09%)
After hours: 04:47PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022118.41122.17117.79121.69121.691,121,100
23 Nov 2022118.35119.68115.50118.98118.981,975,100
22 Nov 2022107.58118.24105.26117.76117.766,418,100
21 Nov 2022108.86108.89105.28106.94106.943,202,800
18 Nov 2022105.50109.47105.24109.09109.092,700,600
17 Nov 202298.41103.1598.01102.41102.412,674,300
16 Nov 2022102.20102.4698.1499.0399.033,166,600
15 Nov 2022108.57110.48106.85107.12107.121,696,600
14 Nov 2022107.33108.85104.78104.97104.971,946,600
11 Nov 2022111.45111.70107.20108.46108.461,781,300
10 Nov 2022107.46112.83106.93111.06111.061,904,800
09 Nov 2022102.18105.99101.78102.17102.171,752,400
08 Nov 2022108.56108.94101.89103.31103.311,838,500
07 Nov 2022110.55111.00107.09108.02108.02943,400
04 Nov 2022113.95114.77108.41110.10110.101,169,600
03 Nov 2022110.88113.19108.90112.65112.65885,900
02 Nov 2022115.02116.51111.20111.33111.331,192,600
01 Nov 2022116.79118.00113.99115.66115.661,516,700
31 Oct 2022115.96116.75113.72113.76113.761,085,400
28 Oct 2022110.48116.60108.76116.23116.231,486,000
27 Oct 2022112.52113.86110.57111.07111.071,314,400
26 Oct 2022113.92115.72111.85111.93111.93946,900
25 Oct 2022114.62118.08114.51114.93114.931,319,600
24 Oct 2022110.14114.89109.43114.32114.321,698,500
21 Oct 2022107.58110.28105.27109.93109.931,989,600
20 Oct 2022114.10114.15107.71108.54108.541,623,100
19 Oct 2022110.78111.11108.26109.11109.11999,000
18 Oct 2022112.79114.70109.88111.63111.631,046,900
17 Oct 2022111.34112.22109.45110.23110.231,048,700
14 Oct 2022113.82114.31109.70109.96109.961,024,200
13 Oct 2022109.12113.70105.90112.28112.281,434,000
12 Oct 2022110.27113.72108.80111.73111.731,136,400
11 Oct 2022109.66113.59108.00110.34110.341,305,300
10 Oct 2022110.04110.54107.02109.64109.641,404,600
07 Oct 2022111.24112.03109.13110.14110.141,144,200
06 Oct 2022111.11113.61110.36112.10112.101,300,900
05 Oct 2022108.11112.90107.42111.67111.671,710,600
04 Oct 2022112.50113.39107.69110.06110.062,237,000
03 Oct 2022106.04110.87105.36109.82109.822,427,200
30 Sept 2022106.05108.6399.81104.64104.646,014,700
29 Sept 2022116.04116.74112.56112.95112.952,082,000
28 Sept 2022110.68117.51110.68116.74116.742,241,900
27 Sept 2022107.11111.58107.01110.57110.573,186,400
26 Sept 2022104.03105.81102.10102.24102.241,185,800
23 Sept 2022104.94105.68102.92104.46104.461,309,600
22 Sept 2022108.44108.50105.50106.53106.532,145,100
21 Sept 2022112.50113.20108.44108.44108.441,072,100
20 Sept 2022112.90113.05109.50111.63111.63836,300
19 Sept 2022111.62114.17110.95114.06114.061,215,600
16 Sept 2022112.54112.85110.52111.64111.642,812,100
15 Sept 2022114.77117.00113.55114.33114.331,562,500
14 Sept 2022114.13115.12112.13114.67114.671,068,400
13 Sept 2022115.05115.08112.48113.88113.881,289,700
12 Sept 2022117.45119.81116.72117.77117.771,246,000
09 Sept 2022113.33116.69112.49116.56116.561,456,200
08 Sept 2022109.47113.39108.99113.28113.281,271,400
08 Sept 20220.488 Dividend
07 Sept 2022106.29111.78105.06111.36110.871,639,300
06 Sept 2022109.27109.96104.65105.77105.311,594,400
02 Sept 2022109.87110.78107.01108.23107.761,261,100
01 Sept 2022105.38109.07104.52108.81108.331,485,400
31 Aug 2022108.34108.36104.36106.37105.901,415,400
30 Aug 2022108.03109.50107.10108.36107.891,826,400
29 Aug 2022105.81108.16104.87106.56106.09951,700
26 Aug 2022109.58110.09105.91106.74106.271,102,800
25 Aug 2022108.07111.21107.63110.22109.741,237,600
24 Aug 2022110.60111.55107.22108.06107.592,054,500
23 Aug 2022113.63115.49108.68111.14110.655,546,700
22 Aug 2022108.83111.29108.04110.37109.892,459,100
19 Aug 2022113.00113.00110.51111.05110.561,178,800
18 Aug 2022112.04112.62110.57112.47111.98925,800
17 Aug 2022110.84113.66110.20112.26111.771,707,600
16 Aug 2022108.57115.56108.42112.85112.362,157,500
15 Aug 2022107.11108.23106.03107.43106.96884,000
12 Aug 2022106.00107.36105.14107.24106.77803,400
11 Aug 2022103.44106.62103.19105.11104.651,635,900
10 Aug 2022101.85103.00100.63101.97101.521,364,200
09 Aug 2022100.80100.8997.2698.1097.671,117,900
08 Aug 202298.81103.4498.38101.66101.211,509,600
05 Aug 202295.9599.0695.3297.5597.121,160,600
04 Aug 202297.3398.6196.4896.8396.41930,200
03 Aug 202293.9698.1993.6697.5897.151,585,000
02 Aug 202295.6295.6293.5093.5393.121,020,900
01 Aug 202292.7696.5992.1596.1195.691,219,000
29 July 202293.3294.0592.0493.5993.18964,500
28 July 202291.0793.5889.7993.3592.941,163,800
27 July 202290.8291.8588.3691.3590.95830,600
26 July 202289.8490.7988.4589.8489.451,412,800
25 July 202295.1295.2692.2893.4793.061,330,600
22 July 202296.1597.6393.8095.0194.591,317,400
21 July 202294.3795.2192.3195.1594.73998,900
20 July 202292.0095.1391.3894.9894.561,484,800
19 July 202290.7892.6989.5491.8991.491,280,700
18 July 202288.8990.7488.8989.1788.781,394,600
15 July 202287.8288.6086.5088.2587.861,560,600
14 July 202285.9787.1785.5786.7586.371,513,100
13 July 202283.3287.5083.0787.2886.901,721,500
12 July 202284.3687.5084.0084.7084.332,403,400
11 July 202285.5486.7683.6183.7783.402,068,100
08 July 202283.5484.8882.9183.9583.58971,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...