DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 216.87 | 218.13 | 213.23 | 216.38 | 216.38 | 229,851 |
| 18 Sept 2024 | 214.45 | 219.03 | 210.50 | 212.58 | 212.58 | 1,005,800 |
| 17 Sept 2024 | 213.60 | 214.36 | 211.63 | 213.26 | 213.26 | 840,300 |
| 16 Sept 2024 | 217.24 | 219.05 | 210.67 | 212.33 | 212.33 | 1,012,300 |
| 13 Sept 2024 | 212.09 | 218.11 | 212.09 | 216.95 | 216.95 | 743,200 |
| 12 Sept 2024 | 208.55 | 212.35 | 208.55 | 210.70 | 210.70 | 619,800 |
| 11 Sept 2024 | 206.02 | 208.43 | 202.35 | 208.28 | 208.28 | 883,500 |
| 10 Sept 2024 | 207.67 | 207.87 | 204.19 | 206.93 | 206.93 | 921,000 |
| 09 Sept 2024 | 208.68 | 209.29 | 205.21 | 207.43 | 207.43 | 1,262,900 |
| 06 Sept 2024 | 215.06 | 215.76 | 206.96 | 208.04 | 208.04 | 1,295,300 |
| 05 Sept 2024 | 218.77 | 220.11 | 210.92 | 214.83 | 214.83 | 1,363,200 |
| 04 Sept 2024 | 216.96 | 221.47 | 207.49 | 220.77 | 220.77 | 3,673,600 |
| 03 Sept 2024 | 236.00 | 239.00 | 230.23 | 232.12 | 232.12 | 2,109,600 |
| 30 Aug 2024 | 236.60 | 237.36 | 232.05 | 236.96 | 236.96 | 1,086,900 |
| 29 Aug 2024 | 237.16 | 238.67 | 233.40 | 235.06 | 235.06 | 802,500 |
| 28 Aug 2024 | 234.78 | 236.76 | 233.47 | 234.97 | 234.97 | 698,500 |
| 27 Aug 2024 | 233.16 | 238.47 | 232.11 | 236.30 | 236.30 | 694,800 |
| 26 Aug 2024 | 238.63 | 238.63 | 232.40 | 235.05 | 235.05 | 856,900 |
| 23 Aug 2024 | 237.18 | 239.30 | 234.48 | 239.18 | 239.18 | 663,500 |
| 22 Aug 2024 | 234.72 | 237.54 | 233.23 | 235.15 | 235.15 | 806,000 |
| 21 Aug 2024 | 230.00 | 236.25 | 229.96 | 235.45 | 235.45 | 1,255,800 |
| 20 Aug 2024 | 227.00 | 228.21 | 222.42 | 224.60 | 224.60 | 593,100 |
| 19 Aug 2024 | 224.60 | 229.20 | 224.32 | 226.60 | 226.60 | 766,000 |
| 16 Aug 2024 | 222.09 | 229.84 | 221.35 | 224.64 | 224.64 | 890,000 |
| 15 Aug 2024 | 223.59 | 227.72 | 221.03 | 224.12 | 224.12 | 1,247,700 |
| 14 Aug 2024 | 216.23 | 217.50 | 213.16 | 213.82 | 213.82 | 740,100 |
| 13 Aug 2024 | 205.47 | 215.81 | 205.47 | 215.25 | 215.25 | 1,029,100 |
| 12 Aug 2024 | 206.53 | 207.88 | 203.06 | 204.50 | 204.50 | 631,600 |
| 09 Aug 2024 | 200.03 | 207.74 | 198.40 | 207.13 | 207.13 | 749,700 |
| 08 Aug 2024 | 197.86 | 201.59 | 196.69 | 200.58 | 200.58 | 633,000 |
| 07 Aug 2024 | 199.21 | 202.12 | 192.95 | 194.69 | 194.69 | 958,500 |
| 06 Aug 2024 | 199.11 | 201.40 | 192.45 | 196.91 | 196.91 | 1,221,000 |
| 05 Aug 2024 | 189.97 | 199.68 | 186.55 | 197.68 | 197.68 | 901,000 |
| 02 Aug 2024 | 200.09 | 200.16 | 195.50 | 199.00 | 199.00 | 933,100 |
| 01 Aug 2024 | 216.66 | 218.89 | 204.20 | 205.99 | 205.99 | 1,031,000 |
| 31 July 2024 | 213.38 | 218.66 | 210.02 | 216.35 | 216.35 | 1,124,900 |
| 30 July 2024 | 208.35 | 211.86 | 208.35 | 209.77 | 209.77 | 769,900 |
| 29 July 2024 | 209.95 | 211.18 | 206.51 | 207.78 | 207.78 | 673,200 |
| 26 July 2024 | 204.98 | 211.17 | 203.93 | 208.93 | 208.93 | 922,000 |
| 25 July 2024 | 202.19 | 206.96 | 199.00 | 202.72 | 202.72 | 979,800 |
| 24 July 2024 | 203.00 | 204.36 | 200.25 | 201.40 | 201.40 | 1,036,300 |
| 23 July 2024 | 205.01 | 206.00 | 202.80 | 204.63 | 204.63 | 761,700 |
| 22 July 2024 | 212.96 | 212.96 | 203.59 | 206.10 | 206.10 | 1,167,400 |
| 19 July 2024 | 216.12 | 216.12 | 211.02 | 212.11 | 212.11 | 767,700 |
| 18 July 2024 | 215.28 | 222.93 | 213.95 | 215.99 | 215.99 | 1,058,600 |
| 17 July 2024 | 222.87 | 223.81 | 212.38 | 213.78 | 213.78 | 1,289,400 |
| 16 July 2024 | 217.43 | 227.25 | 214.92 | 226.47 | 226.47 | 1,063,300 |
| 15 July 2024 | 220.25 | 222.93 | 214.33 | 215.52 | 215.52 | 1,446,000 |
| 12 July 2024 | 215.91 | 224.92 | 215.00 | 221.65 | 221.65 | 1,969,300 |
| 11 July 2024 | 199.89 | 210.61 | 198.58 | 210.14 | 210.14 | 1,342,100 |
| 10 July 2024 | 203.43 | 204.76 | 198.89 | 199.03 | 199.03 | 1,041,800 |
| 09 July 2024 | 201.77 | 204.31 | 200.21 | 200.96 | 200.96 | 759,800 |
| 08 July 2024 | 202.68 | 204.00 | 198.83 | 201.08 | 201.08 | 936,300 |
| 05 July 2024 | 199.69 | 202.21 | 198.26 | 201.30 | 201.30 | 877,500 |
| 03 July 2024 | 198.20 | 202.68 | 198.20 | 200.13 | 200.13 | 611,500 |
| 02 July 2024 | 202.02 | 202.65 | 197.13 | 198.20 | 198.20 | 1,189,900 |
| 01 July 2024 | 216.09 | 216.12 | 202.01 | 202.39 | 202.39 | 1,616,200 |
| 28 June 2024 | 216.15 | 220.89 | 213.35 | 214.85 | 214.85 | 1,508,500 |
| 27 June 2024 | 224.68 | 225.03 | 219.59 | 220.14 | 220.14 | 794,400 |
| 26 June 2024 | 224.46 | 227.63 | 223.33 | 226.20 | 226.20 | 693,700 |
| 25 June 2024 | 230.93 | 230.93 | 224.88 | 224.93 | 224.93 | 850,100 |
| 24 June 2024 | 228.01 | 231.43 | 227.33 | 229.78 | 229.78 | 785,800 |
| 21 June 2024 | 228.56 | 230.59 | 225.76 | 229.33 | 229.33 | 2,445,500 |
| 20 June 2024 | 228.26 | 234.47 | 225.83 | 229.51 | 229.51 | 1,159,500 |
| 18 June 2024 | 224.36 | 228.33 | 223.70 | 227.67 | 227.67 | 662,300 |
| 17 June 2024 | 218.92 | 230.06 | 217.80 | 225.64 | 225.64 | 1,555,900 |
| 14 June 2024 | 217.20 | 218.04 | 214.85 | 216.28 | 216.28 | 721,200 |
| 14 June 2024 | 1.1 Dividend | |||||
| 13 June 2024 | 221.92 | 223.43 | 218.33 | 220.40 | 219.30 | 815,000 |
| 12 June 2024 | 220.95 | 224.73 | 219.90 | 221.92 | 220.81 | 790,300 |
| 11 June 2024 | 214.63 | 219.03 | 212.47 | 218.90 | 217.81 | 815,300 |
| 10 June 2024 | 216.00 | 218.92 | 212.10 | 216.22 | 215.14 | 1,142,900 |
| 07 June 2024 | 212.03 | 219.32 | 211.52 | 219.05 | 217.96 | 1,194,400 |
| 06 June 2024 | 219.32 | 219.32 | 210.92 | 212.28 | 211.22 | 815,700 |
| 05 June 2024 | 221.01 | 221.01 | 214.59 | 217.12 | 216.04 | 831,300 |
| 04 June 2024 | 220.15 | 221.04 | 216.23 | 220.57 | 219.47 | 1,290,100 |
| 03 June 2024 | 228.55 | 229.41 | 220.05 | 222.35 | 221.24 | 1,165,500 |
| 31 May 2024 | 225.00 | 227.68 | 219.55 | 227.64 | 226.50 | 2,510,400 |
| 30 May 2024 | 227.28 | 228.50 | 220.53 | 224.16 | 223.04 | 2,356,700 |
| 29 May 2024 | 212.97 | 229.56 | 212.30 | 226.03 | 224.90 | 5,103,300 |
| 28 May 2024 | 191.94 | 195.78 | 191.45 | 195.00 | 194.03 | 2,280,800 |
| 24 May 2024 | 187.61 | 191.26 | 187.61 | 189.97 | 189.02 | 893,900 |
| 23 May 2024 | 185.44 | 188.04 | 185.08 | 186.60 | 185.67 | 958,100 |
| 22 May 2024 | 188.09 | 188.17 | 182.84 | 183.74 | 182.82 | 1,108,500 |
| 21 May 2024 | 193.98 | 194.17 | 187.90 | 188.51 | 187.57 | 1,070,700 |
| 20 May 2024 | 195.25 | 196.68 | 193.39 | 193.73 | 192.76 | 806,700 |
| 17 May 2024 | 196.93 | 197.12 | 192.38 | 194.54 | 193.57 | 890,300 |
| 16 May 2024 | 200.23 | 200.90 | 196.84 | 196.92 | 195.94 | 679,400 |
| 15 May 2024 | 201.33 | 201.96 | 198.39 | 201.08 | 200.08 | 604,000 |
| 14 May 2024 | 196.48 | 200.57 | 195.93 | 200.49 | 199.49 | 859,300 |
| 13 May 2024 | 197.74 | 200.22 | 193.93 | 194.31 | 193.34 | 694,700 |
| 10 May 2024 | 198.36 | 199.38 | 194.43 | 196.09 | 195.11 | 1,002,300 |
| 09 May 2024 | 196.22 | 200.47 | 196.16 | 198.00 | 197.01 | 878,400 |
| 08 May 2024 | 201.04 | 201.04 | 194.83 | 196.15 | 195.17 | 1,445,600 |
| 07 May 2024 | 205.60 | 207.45 | 202.58 | 202.68 | 201.67 | 695,200 |
| 06 May 2024 | 203.26 | 207.49 | 203.26 | 205.64 | 204.61 | 792,200 |
| 03 May 2024 | 202.01 | 203.83 | 201.07 | 202.74 | 201.73 | 692,800 |
| 02 May 2024 | 200.55 | 200.55 | 197.38 | 199.19 | 198.20 | 591,400 |
| 01 May 2024 | 200.95 | 201.67 | 197.99 | 198.12 | 197.13 | 977,200 |
| 30 Apr 2024 | 204.23 | 204.83 | 200.12 | 200.94 | 199.94 | 678,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.