Australia markets open in 4 hours 7 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.15-0.17 (-0.21%)
As of 03:53PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202277.0081.2177.0179.1579.152,785,027
18 May 202282.7083.9477.3079.3279.327,543,500
17 May 202292.4393.3687.3192.4792.472,327,100
16 May 202289.2291.0686.5590.4090.401,217,500
13 May 202290.7793.9190.0090.3590.351,361,100
12 May 202286.4993.6885.8589.4589.452,620,100
11 May 202289.7791.0886.7486.8386.831,712,800
10 May 202290.0593.0087.6089.8289.821,783,900
09 May 202291.1593.8089.1089.7489.742,181,500
06 May 202294.5095.9290.6592.4692.462,042,700
05 May 2022100.77101.2796.2297.4197.411,019,700
04 May 202299.90102.9596.92102.71102.711,044,400
03 May 2022100.98102.2198.48101.23101.23937,400
02 May 202296.54100.0095.0599.7399.731,407,600
29 Apr 202299.80100.9796.2496.4296.42895,200
28 Apr 202297.33101.7597.10101.44101.441,356,200
27 Apr 202297.2398.4295.2995.9795.97981,700
26 Apr 2022101.70102.0797.0997.1597.15966,000
25 Apr 202298.65103.0297.89102.86102.861,312,900
22 Apr 2022102.66102.7798.9699.6999.691,549,300
21 Apr 2022108.86109.54102.18103.62103.621,099,100
20 Apr 2022109.25109.67107.36107.51107.511,195,600
19 Apr 2022101.69108.96101.45108.10108.101,474,300
18 Apr 2022104.25105.20100.24101.16101.161,160,200
14 Apr 2022107.12108.71104.52105.16105.161,350,800
13 Apr 2022105.71108.72105.05107.16107.161,047,000
12 Apr 2022106.23109.21105.52105.67105.671,232,800
11 Apr 2022104.24108.46104.24105.58105.581,748,700
08 Apr 202299.88104.9199.88104.05104.052,107,900
07 Apr 202296.50101.2395.47100.28100.282,190,600
06 Apr 2022100.35100.3595.7096.5896.582,716,300
05 Apr 2022102.64103.1898.7199.4799.471,138,100
04 Apr 2022101.24102.93100.19102.63102.631,289,400
01 Apr 2022100.33101.6799.39101.32101.321,369,500
31 Mar 2022104.12104.12100.02100.02100.021,696,700
30 Mar 2022110.09110.09104.65104.72104.721,653,200
29 Mar 2022109.23111.95107.44111.40111.401,422,700
28 Mar 2022108.75109.55105.50107.82107.821,336,900
25 Mar 2022106.88108.48105.70108.33108.331,601,200
24 Mar 2022107.38107.42105.11106.89106.89996,000
23 Mar 2022107.94109.16106.13107.55107.551,247,800
22 Mar 2022109.75112.12107.11109.11109.111,653,200
21 Mar 2022114.36115.33108.17108.93108.931,154,200
18 Mar 2022110.79115.11109.03114.67114.671,740,900
17 Mar 2022109.67112.26108.44111.34111.341,176,600
17 Mar 20220.488 Dividend
16 Mar 2022110.53114.18107.04111.06110.571,638,200
15 Mar 2022106.88111.64106.36111.42110.931,422,200
14 Mar 2022108.47111.85106.48106.78106.311,586,900
11 Mar 2022110.95110.98107.29107.62107.151,399,800
10 Mar 2022107.15110.28104.88109.94109.461,830,100
09 Mar 2022105.50111.38104.83108.88108.402,363,000
08 Mar 2022102.50107.1799.20101.58101.134,720,700
07 Mar 2022110.25111.9699.1999.5099.064,009,300
04 Mar 2022110.77112.21107.61109.71109.232,480,500
03 Mar 2022111.52113.32109.77112.38111.891,835,700
02 Mar 2022105.60112.48104.30111.23110.741,919,300
01 Mar 2022105.47106.90103.01104.36103.901,395,300
28 Feb 2022101.80105.31101.50105.00104.541,802,000
25 Feb 202297.45103.5097.05103.26102.811,921,800
24 Feb 202293.21101.6892.31101.28100.831,580,600
23 Feb 2022100.90101.2797.1297.6797.241,352,700
22 Feb 2022102.16104.9599.34100.2099.761,711,200
18 Feb 2022102.91106.12102.00103.85103.391,946,300
17 Feb 2022109.71110.00104.63104.78104.321,166,400
16 Feb 2022111.90113.28108.11108.81108.332,191,900
15 Feb 2022112.11114.58111.01114.42113.921,554,100
14 Feb 2022110.81112.31108.88110.00109.521,283,000
11 Feb 2022114.74115.22110.86111.81111.321,142,600
10 Feb 2022114.71117.82113.76114.38113.88861,800
09 Feb 2022115.11117.18114.38117.13116.62777,200
08 Feb 2022111.60115.31111.18114.44113.94802,400
07 Feb 2022112.28113.84111.21112.65112.16804,400
04 Feb 2022113.34114.07108.46111.52111.031,254,500
03 Feb 2022114.70115.90111.42111.87111.381,380,400
02 Feb 2022118.25119.10114.38115.72115.211,267,800
01 Feb 2022116.00119.33115.57118.15117.631,121,400
31 Jan 2022113.54116.11113.21115.40114.891,020,200
28 Jan 2022111.65113.29108.91113.19112.691,784,600
27 Jan 2022115.01117.46111.28111.92111.431,657,400
26 Jan 2022117.51120.56113.09113.75113.251,985,700
25 Jan 2022114.96120.14113.17117.91117.393,457,100
24 Jan 2022107.00116.64104.77116.55116.043,587,700
21 Jan 2022109.33112.69108.06109.76109.283,404,000
20 Jan 2022114.00116.71110.22111.00110.512,640,700
19 Jan 2022114.45119.54114.25114.36113.861,995,700
18 Jan 2022110.09114.27108.14113.35112.852,595,900
14 Jan 2022111.84114.13110.37111.61111.121,727,400
13 Jan 2022116.85117.49113.36113.80113.301,301,100
12 Jan 2022116.70118.25113.60115.63115.121,501,200
11 Jan 2022110.11116.07108.92116.06115.552,653,600
10 Jan 2022107.34110.73104.07110.68110.192,714,600
07 Jan 2022108.82110.37106.51109.31108.832,031,100
06 Jan 2022112.53112.75106.80108.14107.663,186,600
05 Jan 2022112.45112.45106.40106.66106.192,039,200
04 Jan 2022114.23114.98110.51111.66111.172,143,500
03 Jan 2022115.25117.76114.41114.55114.051,858,300
31 Dec 2021111.14115.58111.00114.99114.481,649,800
30 Dec 2021110.35113.81110.20111.85111.361,783,700
29 Dec 2021107.88112.20107.08111.83111.342,102,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...