Canada markets open in 7 hours 27 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
213.04+1.56 (+0.74%)
At close: 04:00PM EDT
213.06 +0.02 (+0.01%)
After hours: 07:48PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024211.52213.90208.55213.04213.041,386,100
Mar 15, 2024216.18217.98209.88211.48211.485,246,300
Mar 14, 2024208.88222.92208.88216.81216.816,651,300
Mar 13, 2024182.25189.72182.25187.76187.762,248,500
Mar 12, 2024181.70184.73180.80182.25182.251,292,700
Mar 11, 2024180.45181.44178.21180.48180.48955,000
Mar 08, 2024182.73183.88180.31181.11181.111,491,500
Mar 07, 2024182.69184.38181.06182.17182.17919,800
Mar 06, 2024185.96190.12178.85180.58180.582,217,600
Mar 05, 2024179.96183.34179.10180.89180.89923,800
Mar 04, 2024179.86180.91177.71179.72179.721,359,300
Mar 01, 2024178.58181.30178.24181.24181.24793,000
Feb 29, 2024177.83178.50176.23177.89177.891,132,700
Feb 28, 2024176.32178.30176.32177.47177.47571,000
Feb 27, 2024175.88177.71175.31177.10177.10757,800
Feb 26, 2024172.50176.76172.50175.52175.52886,400
Feb 23, 2024169.11173.33168.81172.67172.67789,000
Feb 22, 2024167.51169.22165.75168.88168.881,239,300
Feb 21, 2024167.09168.19165.40166.09166.091,044,800
Feb 20, 2024167.66168.52165.31166.45166.451,063,800
Feb 16, 2024168.70170.67168.35169.15169.15769,400
Feb 15, 2024168.13170.55167.90170.18170.18842,000
Feb 14, 2024167.55168.30164.32166.93166.93932,200
Feb 13, 2024162.00166.65160.31165.54165.54824,300
Feb 12, 2024164.03167.05163.99166.43166.43917,500
Feb 09, 2024162.97163.37160.19162.17162.17797,100
Feb 08, 2024159.49160.11156.65159.97159.97813,400
Feb 07, 2024157.95158.60156.21158.59158.59857,800
Feb 06, 2024156.42158.51155.78156.94156.94746,900
Feb 05, 2024153.53156.79152.42156.45156.45744,700
Feb 02, 2024151.50157.18150.03155.96155.96761,300
Feb 01, 2024150.14152.87149.78152.58152.58864,300
Jan 31, 2024152.63153.45148.95149.07149.07807,700
Jan 30, 2024152.06153.84151.46153.08153.08649,100
Jan 29, 2024153.20154.36150.04151.99151.99843,000
Jan 26, 2024153.70155.17152.41153.03153.03729,600
Jan 25, 2024151.98153.51151.51153.15153.151,046,200
Jan 24, 2024151.42151.42148.92150.79150.79870,400
Jan 23, 2024153.26154.52148.94150.25150.251,286,200
Jan 22, 2024147.18153.06146.86152.27152.271,949,100
Jan 19, 2024144.20147.15142.89146.49146.491,176,900
Jan 18, 2024142.61143.99141.02143.91143.911,059,000
Jan 17, 2024141.09142.26139.75141.86141.86700,000
Jan 16, 2024139.61144.34139.48142.76142.761,616,700
Jan 12, 2024140.28142.21139.74140.84140.84983,900
Jan 11, 2024141.02141.02137.44139.85139.851,222,200
Jan 10, 2024141.03141.99140.31140.34140.34780,200
Jan 09, 2024139.07142.11138.35141.03141.031,169,700
Jan 08, 2024139.78140.49138.04139.85139.851,042,700
Jan 05, 2024138.36141.93138.36138.93138.93812,500
Jan 04, 2024137.90139.84137.06138.52138.521,302,200
Jan 03, 2024144.16144.52138.76138.85138.851,314,000
Jan 02, 2024145.81148.04144.86146.00146.00920,700
Dec 29, 2023146.99148.70146.58146.95146.95988,300
Dec 28, 2023146.51148.83146.35147.40147.40842,100
Dec 27, 2023145.48147.49144.80147.43147.431,264,100
Dec 26, 2023143.16146.67142.70146.55146.551,102,600
Dec 22, 2023142.79145.70140.84142.81142.811,380,900
Dec 21, 2023147.01147.69144.94146.81146.81885,400
Dec 20, 2023145.27147.93144.44145.68145.68838,700
Dec 19, 2023142.81146.69142.62145.93145.931,855,900
Dec 18, 2023145.19145.19142.20142.36142.36976,100
Dec 15, 2023145.40146.07143.61144.68144.681,696,000
Dec 14, 2023142.83145.84142.19145.38145.381,777,200
Dec 14, 20231 Dividend
Dec 13, 2023138.25141.54136.92141.35140.351,289,800
Dec 12, 2023139.62139.62137.05137.65136.68781,800
Dec 11, 2023138.25141.16138.00138.91137.931,567,400
Dec 08, 2023137.17138.82136.58138.09137.11794,100
Dec 07, 2023138.97139.41136.44137.45136.48909,700
Dec 06, 2023138.79140.41138.09138.41137.431,002,300
Dec 05, 2023140.05140.32136.48137.18136.211,294,500
Dec 04, 2023138.19142.51137.82141.15140.152,109,400
Dec 01, 2023130.72138.34130.72138.27137.292,015,700
Nov 30, 2023128.51130.35126.24130.10129.181,741,500
Nov 29, 2023124.76128.13124.74127.95127.042,053,900
Nov 28, 2023120.60124.98120.39124.64123.761,833,700
Nov 27, 2023122.24122.44119.84121.42120.561,832,100
Nov 24, 2023122.76123.57121.57123.28122.41938,000
Nov 22, 2023121.91122.71120.11121.79120.931,691,100
Nov 21, 2023129.75133.82121.49121.59120.737,566,300
Nov 20, 2023118.00120.30117.71119.01118.172,439,000
Nov 17, 2023117.90119.31116.79118.08117.241,575,400
Nov 16, 2023116.89117.63114.82115.35114.53938,100
Nov 15, 2023116.16119.10116.16117.82116.992,317,700
Nov 14, 2023112.50116.27111.67113.93113.121,619,600
Nov 13, 2023111.23111.57110.08110.48109.70932,200
Nov 10, 2023112.48113.30110.10112.58111.78868,000
Nov 09, 2023113.49113.49110.36112.17111.381,183,000
Nov 08, 2023113.62114.74112.28112.59111.79951,500
Nov 07, 2023113.57114.24112.36113.95113.141,082,700
Nov 06, 2023115.45116.30113.39114.52113.71754,700
Nov 03, 2023112.00117.78112.00115.27114.451,719,600
Nov 02, 2023109.00111.50109.00110.61109.83967,000
Nov 01, 2023106.73107.89104.00107.74106.981,117,800
Oct 31, 2023105.15107.39105.13106.95106.191,252,400
Oct 30, 2023102.61105.60102.25105.26104.521,120,800
Oct 27, 2023104.42105.18100.98101.02100.311,246,100
Oct 26, 2023107.31108.11103.05104.32103.581,238,300
Oct 25, 2023107.10108.18106.01107.24106.48783,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...