Australia markets close in 2 hours 7 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
181.24+3.35 (+1.88%)
At close: 04:00PM EST
180.80 -0.44 (-0.24%)
After hours: 07:55PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024178.58181.30178.24181.24181.24793,000
29 Feb 2024177.83178.50176.23177.89177.891,132,700
28 Feb 2024176.32178.30176.32177.47177.47571,000
27 Feb 2024175.88177.71175.31177.10177.10757,800
26 Feb 2024172.50176.76172.50175.52175.52886,400
23 Feb 2024169.11173.33168.81172.67172.67789,000
22 Feb 2024167.51169.22165.75168.88168.881,239,300
21 Feb 2024167.09168.19165.40166.09166.091,044,800
20 Feb 2024167.66168.52165.31166.45166.451,063,800
16 Feb 2024168.70170.67168.35169.15169.15769,400
15 Feb 2024168.13170.55167.90170.18170.18842,000
14 Feb 2024167.55168.30164.32166.93166.93932,200
13 Feb 2024162.00166.65160.31165.54165.54824,300
12 Feb 2024164.03167.05163.99166.43166.43917,500
09 Feb 2024162.97163.37160.19162.17162.17797,100
08 Feb 2024159.49160.11156.65159.97159.97813,400
07 Feb 2024157.95158.60156.21158.59158.59857,800
06 Feb 2024156.42158.51155.78156.94156.94746,900
05 Feb 2024153.53156.79152.42156.45156.45744,700
02 Feb 2024151.50157.18150.03155.96155.96761,300
01 Feb 2024150.14152.87149.78152.58152.58864,300
31 Jan 2024152.63153.45148.95149.07149.07807,700
30 Jan 2024152.06153.84151.46153.08153.08649,100
29 Jan 2024153.20154.36150.04151.99151.99843,000
26 Jan 2024153.70155.17152.41153.03153.03729,600
25 Jan 2024151.98153.51151.51153.15153.151,046,200
24 Jan 2024151.42151.42148.92150.79150.79870,400
23 Jan 2024153.26154.52148.94150.25150.251,286,200
22 Jan 2024147.18153.06146.86152.27152.271,949,100
19 Jan 2024144.20147.15142.89146.49146.491,176,900
18 Jan 2024142.61143.99141.02143.91143.911,059,000
17 Jan 2024141.09142.26139.75141.86141.86700,000
16 Jan 2024139.61144.34139.48142.76142.761,616,700
12 Jan 2024140.28142.21139.74140.84140.84983,900
11 Jan 2024141.02141.02137.44139.85139.851,222,200
10 Jan 2024141.03141.99140.31140.34140.34780,200
09 Jan 2024139.07142.11138.35141.03141.031,169,700
08 Jan 2024139.78140.49138.04139.85139.851,042,700
05 Jan 2024138.36141.93138.36138.93138.93812,500
04 Jan 2024137.90139.84137.06138.52138.521,302,200
03 Jan 2024144.16144.52138.76138.85138.851,314,000
02 Jan 2024145.81148.04144.86146.00146.00920,700
29 Dec 2023146.99148.70146.58146.95146.95988,300
28 Dec 2023146.51148.83146.35147.40147.40842,100
27 Dec 2023145.48147.49144.80147.43147.431,264,100
26 Dec 2023143.16146.67142.70146.55146.551,102,600
22 Dec 2023142.79145.70140.84142.81142.811,380,900
21 Dec 2023147.01147.69144.94146.81146.81885,400
20 Dec 2023145.27147.93144.44145.68145.68838,700
19 Dec 2023142.81146.69142.62145.93145.931,855,900
18 Dec 2023145.19145.19142.20142.36142.36976,100
15 Dec 2023145.40146.07143.61144.68144.681,696,000
14 Dec 2023142.83145.84142.19145.38145.381,777,200
14 Dec 20231 Dividend
13 Dec 2023138.25141.54136.92141.35140.351,289,800
12 Dec 2023139.62139.62137.05137.65136.68781,800
11 Dec 2023138.25141.16138.00138.91137.931,567,400
08 Dec 2023137.17138.82136.58138.09137.11794,100
07 Dec 2023138.97139.41136.44137.45136.48909,700
06 Dec 2023138.79140.41138.09138.41137.431,002,300
05 Dec 2023140.05140.32136.48137.18136.211,294,500
04 Dec 2023138.19142.51137.82141.15140.152,109,400
01 Dec 2023130.72138.34130.72138.27137.292,015,700
30 Nov 2023128.51130.35126.24130.10129.181,741,500
29 Nov 2023124.76128.13124.74127.95127.042,053,900
28 Nov 2023120.60124.98120.39124.64123.761,833,700
27 Nov 2023122.24122.44119.84121.42120.561,832,100
24 Nov 2023122.76123.57121.57123.28122.41938,000
22 Nov 2023121.91122.71120.11121.79120.931,691,100
21 Nov 2023129.75133.82121.49121.59120.737,566,300
20 Nov 2023118.00120.30117.71119.01118.172,439,000
17 Nov 2023117.90119.31116.79118.08117.241,575,400
16 Nov 2023116.89117.63114.82115.35114.53938,100
15 Nov 2023116.16119.10116.16117.82116.992,317,700
14 Nov 2023112.50116.27111.67113.93113.121,619,600
13 Nov 2023111.23111.57110.08110.48109.70932,200
10 Nov 2023112.48113.30110.10112.58111.78868,000
09 Nov 2023113.49113.49110.36112.17111.381,183,000
08 Nov 2023113.62114.74112.28112.59111.79951,500
07 Nov 2023113.57114.24112.36113.95113.141,082,700
06 Nov 2023115.45116.30113.39114.52113.71754,700
03 Nov 2023112.00117.78112.00115.27114.451,719,600
02 Nov 2023109.00111.50109.00110.61109.83967,000
01 Nov 2023106.73107.89104.00107.74106.981,117,800
31 Oct 2023105.15107.39105.13106.95106.191,252,400
30 Oct 2023102.61105.60102.25105.26104.521,120,800
27 Oct 2023104.42105.18100.98101.02100.311,246,100
26 Oct 2023107.31108.11103.05104.32103.581,238,300
25 Oct 2023107.10108.18106.01107.24106.48783,300
24 Oct 2023106.67108.26105.89106.83106.07696,900
23 Oct 2023107.81108.38105.93105.94105.191,165,100
20 Oct 2023108.83109.60107.72109.31108.54642,100
19 Oct 2023109.77111.30108.43108.81108.04900,600
18 Oct 2023111.00111.30109.30110.07109.29687,200
17 Oct 2023110.13112.77110.13111.37110.581,290,400
16 Oct 2023108.37111.38107.37110.42109.641,218,400
13 Oct 2023106.07108.21105.21107.32106.561,353,300
12 Oct 2023108.83108.83104.44105.55104.801,170,600
11 Oct 2023106.90108.82106.26108.71107.941,525,900
10 Oct 2023105.14107.09104.66106.91106.151,927,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...