Australia markets close in 2 hours 24 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.52+3.76 (+2.88%)
At close: 04:00PM EST
132.81 -1.71 (-1.27%)
After hours: 07:33PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023130.59134.87130.40134.52134.521,236,500
31 Jan 2023128.18130.83126.45130.76130.761,446,600
30 Jan 2023126.00129.07125.94126.93126.93886,000
27 Jan 2023126.10127.29125.47126.23126.23898,000
26 Jan 2023126.14126.78123.51125.99125.99656,500
25 Jan 2023123.98125.49121.67125.33125.33851,300
24 Jan 2023125.50126.55124.81125.52125.52564,400
23 Jan 2023123.99126.08123.84126.01126.01799,800
20 Jan 2023120.31124.10119.44123.05123.051,280,400
19 Jan 2023123.05123.57119.22120.33120.331,584,000
18 Jan 2023126.58127.63123.07124.45124.451,091,700
17 Jan 2023127.67129.35126.70126.74126.74718,400
13 Jan 2023126.62129.93125.96128.65128.65813,100
12 Jan 2023128.41131.12127.99128.60128.601,291,500
11 Jan 2023129.12129.77126.76127.43127.43930,700
10 Jan 2023127.90129.34127.05128.48128.48756,400
09 Jan 2023128.00130.19127.05128.37128.371,151,600
06 Jan 2023126.01129.67125.85128.08128.081,682,600
05 Jan 2023122.85125.08122.18125.04125.041,227,800
04 Jan 2023121.26125.06121.12123.87123.871,455,400
03 Jan 2023120.59123.25118.55120.57120.571,754,400
30 Dec 2022118.33120.58116.92120.29120.291,296,600
29 Dec 2022115.84119.04115.35118.45118.45990,200
28 Dec 2022118.38119.84113.91114.98114.981,411,700
27 Dec 2022111.38118.31111.00118.26118.262,091,500
23 Dec 2022108.12111.35107.47111.10111.101,098,500
22 Dec 2022110.63110.76106.51108.84108.841,151,800
21 Dec 2022112.04114.35111.68112.21112.211,614,200
20 Dec 2022109.71110.66108.42108.76108.761,457,500
19 Dec 2022111.92113.50109.55110.23110.231,528,900
16 Dec 2022112.52113.65111.11111.82111.822,038,900
15 Dec 2022115.50115.63111.00113.56113.561,352,500
14 Dec 2022115.33118.42115.09116.99116.991,740,600
13 Dec 2022124.00125.15114.51114.84114.842,277,700
12 Dec 2022119.65122.39117.79122.37122.371,561,900
09 Dec 2022120.43122.58117.16119.26119.261,644,100
08 Dec 2022118.50123.15118.19121.90121.901,992,900
08 Dec 20220.488 Dividend
07 Dec 2022115.31119.72114.96118.50118.011,523,100
06 Dec 2022116.06117.05113.07116.57116.091,885,800
05 Dec 2022117.59118.14114.33115.23114.761,505,300
02 Dec 2022116.62119.21116.10119.18118.691,122,900
01 Dec 2022120.29120.95114.86117.51117.031,419,200
30 Nov 2022119.25119.86117.49119.58119.091,364,700
29 Nov 2022118.36119.52115.59118.08117.591,334,400
28 Nov 2022121.20122.50118.06118.98118.491,585,700
25 Nov 2022118.41122.17117.79121.69121.191,121,100
23 Nov 2022118.35119.68115.50118.98118.491,975,100
22 Nov 2022107.58118.24105.26117.76117.286,418,100
21 Nov 2022108.86108.89105.28106.94106.503,202,800
18 Nov 2022105.50109.47105.24109.09108.642,702,100
17 Nov 202298.41103.1598.01102.41101.992,674,300
16 Nov 2022102.20102.4698.1499.0398.623,166,600
15 Nov 2022108.57110.48106.85107.12106.681,696,600
14 Nov 2022107.33108.85104.78104.97104.541,946,600
11 Nov 2022111.45111.70107.20108.46108.011,781,300
10 Nov 2022107.46112.83106.93111.06110.601,904,800
09 Nov 2022102.18105.99101.78102.17101.751,752,400
08 Nov 2022108.56108.94101.89103.31102.881,838,500
07 Nov 2022110.55111.00107.09108.02107.58943,400
04 Nov 2022113.95114.77108.41110.10109.651,169,600
03 Nov 2022110.88113.19108.90112.65112.19885,900
02 Nov 2022115.02116.51111.20111.33110.871,192,600
01 Nov 2022116.79118.00113.99115.66115.181,516,700
31 Oct 2022115.96116.75113.72113.76113.291,085,400
28 Oct 2022110.48116.60108.76116.23115.751,486,000
27 Oct 2022112.52113.86110.57111.07110.611,314,400
26 Oct 2022113.92115.72111.85111.93111.47946,900
25 Oct 2022114.62118.08114.51114.93114.461,319,600
24 Oct 2022110.14114.89109.43114.32113.851,698,500
21 Oct 2022107.58110.28105.27109.93109.481,989,600
20 Oct 2022114.10114.15107.71108.54108.091,623,100
19 Oct 2022110.78111.11108.26109.11108.66999,000
18 Oct 2022112.79114.70109.88111.63111.171,046,900
17 Oct 2022111.34112.22109.45110.23109.781,048,700
14 Oct 2022113.82114.31109.70109.96109.511,024,200
13 Oct 2022109.12113.70105.90112.28111.821,434,000
12 Oct 2022110.27113.72108.80111.73111.271,136,400
11 Oct 2022109.66113.59108.00110.34109.891,305,300
10 Oct 2022110.04110.54107.02109.64109.191,404,600
07 Oct 2022111.24112.03109.13110.14109.691,144,200
06 Oct 2022111.11113.61110.36112.10111.641,300,900
05 Oct 2022108.11112.90107.42111.67111.211,710,600
04 Oct 2022112.50113.39107.69110.06109.612,237,000
03 Oct 2022106.04110.87105.36109.82109.372,427,200
30 Sept 2022106.05108.6399.81104.64104.216,014,700
29 Sept 2022116.04116.74112.56112.95112.482,082,000
28 Sept 2022110.68117.51110.68116.74116.262,241,900
27 Sept 2022107.11111.58107.01110.57110.113,186,400
26 Sept 2022104.03105.81102.10102.24101.821,185,800
23 Sept 2022104.94105.68102.92104.46104.031,309,600
22 Sept 2022108.44108.50105.50106.53106.092,145,100
21 Sept 2022112.50113.20108.44108.44107.991,072,100
20 Sept 2022112.90113.05109.50111.63111.17836,300
19 Sept 2022111.62114.17110.95114.06113.591,215,600
16 Sept 2022112.54112.85110.52111.64111.182,812,100
15 Sept 2022114.77117.00113.55114.33113.861,562,500
14 Sept 2022114.13115.12112.13114.67114.201,068,400
13 Sept 2022115.05115.08112.48113.88113.411,289,700
12 Sept 2022117.45119.81116.72117.77117.291,246,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...