DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
174.23
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 173.17 | 175.81 | 173.15 | 174.23 | 174.23 | -0.35% | 1,447,448 |
| Jun 17, 2025 | 177.24 | 178.87 | 174.78 | 174.84 | 174.84 | -2.12% | 1,208,659 |
| Jun 16, 2025 | 179.97 | 181.59 | 177.65 | 178.63 | 178.63 | 1.07% | 1,288,965 |
| Jun 13, 2025 | 179.86 | 182.61 | 174.83 | 176.74 | 176.74 | -4.15% | 1,422,078 |
| Jun 12, 2025 | 183.13 | 185.05 | 181.95 | 184.39 | 183.13 | -0.22% | 1,172,150 |
| Jun 11, 2025 | 184.90 | 188.32 | 183.36 | 184.80 | 183.54 | 1.09% | 1,439,655 |
| Jun 10, 2025 | 183.20 | 183.95 | 181.74 | 182.80 | 181.55 | 0.24% | 845,021 |
| Jun 9, 2025 | 182.92 | 184.10 | 180.09 | 182.36 | 181.12 | 0.89% | 1,237,789 |
| Jun 6, 2025 | 181.17 | 181.17 | 178.62 | 180.75 | 179.52 | 0.98% | 794,302 |
| Jun 5, 2025 | 176.80 | 180.54 | 176.72 | 179.00 | 177.78 | 1.32% | 1,100,823 |
| Jun 4, 2025 | 178.10 | 180.33 | 176.66 | 176.67 | 175.47 | -0.62% | 1,233,601 |
| Jun 3, 2025 | 177.39 | 178.51 | 175.05 | 177.77 | 176.56 | 0.73% | 1,173,198 |
| Jun 2, 2025 | 178.49 | 178.49 | 173.84 | 176.48 | 175.28 | -1.59% | 1,755,731 |
| May 30, 2025 | 178.50 | 180.60 | 175.96 | 179.34 | 178.12 | -1.03% | 1,911,755 |
| May 29, 2025 | 179.16 | 181.25 | 175.78 | 181.21 | 179.98 | 2.31% | 2,426,745 |
| May 28, 2025 | 184.55 | 185.94 | 174.00 | 177.12 | 175.91 | 1.66% | 4,646,243 |
| May 27, 2025 | 169.44 | 174.24 | 168.79 | 174.22 | 173.03 | 4.19% | 2,075,872 |
| May 23, 2025 | 167.64 | 170.51 | 167.03 | 167.22 | 166.08 | -3.00% | 1,836,600 |
| May 22, 2025 | 175.00 | 175.00 | 171.19 | 172.40 | 171.23 | -2.00% | 2,057,908 |
| May 21, 2025 | 180.50 | 181.59 | 175.17 | 175.92 | 174.72 | -3.91% | 2,236,085 |
| May 20, 2025 | 184.28 | 186.78 | 181.91 | 183.07 | 181.82 | 0.13% | 1,943,459 |
| May 19, 2025 | 181.00 | 184.83 | 179.80 | 182.83 | 181.58 | -0.65% | 2,183,713 |
| May 16, 2025 | 181.01 | 185.78 | 179.50 | 184.02 | 182.77 | 2.78% | 4,285,528 |
| May 15, 2025 | 182.79 | 187.55 | 175.34 | 179.05 | 177.83 | -14.58% | 11,348,123 |
| May 14, 2025 | 210.41 | 212.09 | 208.78 | 209.61 | 208.18 | -1.15% | 734,268 |
| May 13, 2025 | 212.96 | 216.06 | 211.44 | 212.04 | 210.60 | -0.18% | 944,382 |
| May 12, 2025 | 205.50 | 224.64 | 205.50 | 212.42 | 210.97 | 11.28% | 2,577,872 |
| May 9, 2025 | 191.00 | 191.83 | 188.65 | 190.88 | 189.58 | -0.21% | 986,503 |
| May 8, 2025 | 191.43 | 192.76 | 188.96 | 191.29 | 189.99 | 1.55% | 993,654 |
| May 7, 2025 | 189.63 | 191.60 | 187.38 | 188.37 | 187.09 | 1.05% | 1,048,615 |
| May 6, 2025 | 186.93 | 189.13 | 185.88 | 186.42 | 185.15 | -1.77% | 698,790 |
| May 5, 2025 | 191.33 | 193.81 | 189.45 | 189.77 | 188.48 | -2.07% | 792,744 |
| May 2, 2025 | 190.17 | 196.61 | 188.75 | 193.78 | 192.46 | 3.43% | 897,688 |
| May 1, 2025 | 189.67 | 190.58 | 186.18 | 187.35 | 186.07 | -0.21% | 937,714 |
| Apr 30, 2025 | 186.04 | 188.13 | 183.31 | 187.74 | 186.46 | -2.22% | 1,044,962 |
| Apr 29, 2025 | 188.09 | 192.73 | 187.31 | 192.01 | 190.70 | 1.13% | 640,531 |
| Apr 28, 2025 | 188.00 | 193.40 | 188.00 | 189.87 | 188.58 | 1.12% | 1,268,369 |
| Apr 25, 2025 | 188.91 | 190.55 | 185.90 | 187.77 | 186.49 | -0.92% | 586,414 |
| Apr 24, 2025 | 184.09 | 190.90 | 181.98 | 189.51 | 188.22 | 2.80% | 792,663 |
| Apr 23, 2025 | 189.40 | 199.15 | 184.07 | 184.34 | 183.08 | 1.95% | 1,310,142 |
| Apr 22, 2025 | 178.46 | 184.60 | 177.27 | 180.81 | 179.58 | 2.51% | 966,001 |
| Apr 21, 2025 | 181.54 | 182.42 | 174.05 | 176.39 | 175.19 | -4.93% | 1,054,644 |
| Apr 17, 2025 | 181.61 | 185.99 | 181.01 | 185.54 | 184.28 | 2.71% | 644,264 |
| Apr 16, 2025 | 183.52 | 186.56 | 178.19 | 180.65 | 179.42 | -1.98% | 795,471 |
| Apr 15, 2025 | 185.71 | 187.72 | 182.44 | 184.29 | 183.03 | -0.38% | 852,628 |
| Apr 14, 2025 | 191.68 | 192.42 | 181.42 | 184.99 | 183.73 | -0.51% | 1,369,515 |
| Apr 11, 2025 | 185.46 | 187.07 | 178.00 | 185.93 | 184.66 | -2.15% | 1,412,946 |
| Apr 10, 2025 | 190.15 | 191.41 | 181.31 | 190.02 | 188.73 | -4.00% | 1,683,080 |
| Apr 9, 2025 | 169.44 | 202.17 | 166.37 | 197.94 | 196.59 | 15.62% | 3,156,201 |
| Apr 8, 2025 | 183.24 | 188.87 | 168.43 | 171.20 | 170.03 | -3.42% | 2,401,412 |