Skip to main content
DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
194.18
-5.39 (-2.70%)
At close: Nov 20, 2024, 4:00 PM
194.01
-0.17 (-0.09%)
Pre-market: Nov 21, 2024, 5:58 AM EST

DICK'S Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024197.00197.26192.20194.18194.18-2.70%1,337,166
Nov 19, 2024198.26200.98192.71199.57199.57-0.45%1,032,409
Nov 18, 2024199.58201.83198.13200.48200.481.12%1,064,698
Nov 15, 2024197.01201.25196.52198.25198.25-0.24%905,323
Nov 14, 2024197.96203.83197.33198.72198.720.70%1,046,212
Nov 13, 2024200.06204.27196.52197.33197.33-0.73%700,947
Nov 12, 2024200.63202.86197.84198.79198.790.16%968,607
Nov 11, 2024205.19205.41197.55198.48198.48-2.20%683,880
Nov 8, 2024198.87203.89198.87202.94202.941.48%727,641
Nov 7, 2024195.98202.13195.84199.98199.982.49%841,352
Nov 6, 2024200.90201.18188.70195.12195.12-1.50%1,519,165
Nov 5, 2024196.15199.51195.15198.10198.100.70%694,579
Nov 4, 2024194.18199.50194.08196.73196.731.56%695,808
Nov 1, 2024196.86197.97192.67193.70193.70-1.05%1,261,750
Oct 31, 2024199.49200.60195.75195.75195.75-2.55%834,299
Oct 30, 2024201.92204.49200.44200.88200.88-0.62%559,266
Oct 29, 2024202.21203.35198.42202.13202.13-1.53%664,264
Oct 28, 2024205.48207.55204.72205.27205.270.44%544,996
Oct 25, 2024206.90207.20204.00204.37204.37-0.07%495,356
Oct 24, 2024207.36209.17203.58204.52204.52-0.57%627,489
Oct 23, 2024208.00208.25203.86205.70205.70-1.39%696,028
Oct 22, 2024211.78213.11208.47208.60208.60-2.25%649,527
Oct 21, 2024217.69218.13211.15213.40213.40-2.41%516,044
Oct 18, 2024215.54219.43213.04218.66218.661.68%588,269
Oct 17, 2024213.59216.95212.63215.04215.041.12%679,054
Oct 16, 2024210.59213.28208.56212.66212.661.44%723,318
Oct 15, 2024204.67212.57204.25209.65209.652.32%749,335
Oct 14, 2024205.51205.84201.04204.90204.90-0.33%913,339
Oct 11, 2024201.32207.00201.32205.57205.572.43%620,340
Oct 10, 2024201.95203.27199.24200.69200.69-1.08%683,428
Oct 9, 2024206.36207.31202.74202.89202.89-1.39%655,132
Oct 8, 2024207.97208.25204.97205.74205.74-0.22%493,974
Oct 7, 2024213.00214.00201.27206.20206.20-4.11%1,023,666
Oct 4, 2024212.00217.75212.00215.03215.033.62%965,987
Oct 3, 2024203.80208.16202.42207.52207.521.11%675,677
Oct 2, 2024203.61205.38202.10205.25205.25-0.07%617,699
Oct 1, 2024205.77207.67202.70205.40205.40-1.58%805,986
Sep 30, 2024208.46209.32205.10208.70208.70-0.21%1,010,408
Sep 27, 2024217.62217.62206.65209.14209.14-3.72%1,390,820
Sep 26, 2024221.19227.05215.67217.22217.220.95%1,075,343
Sep 25, 2024217.19217.59214.46215.18215.18-0.81%882,879
Sep 24, 2024216.73218.47215.40216.93216.930.77%691,832
Sep 23, 2024213.39215.75210.12215.28215.281.30%1,079,066
Sep 20, 2024214.00214.50211.04212.52212.52-1.35%1,178,424
Sep 19, 2024216.87218.27213.23215.43214.321.34%750,117
Sep 18, 2024214.45219.03210.50212.58211.49-0.32%1,005,864
Sep 17, 2024213.60214.36211.63213.26212.160.44%840,266
Sep 16, 2024217.24219.05210.67212.33211.24-2.13%1,012,365
Sep 13, 2024212.09218.11212.09216.95215.832.97%743,242
Sep 12, 2024208.55212.35208.55210.70209.621.16%619,799
Sep 11, 2024206.02208.43202.35208.28207.210.65%883,675
Sep 10, 2024207.67207.87204.19206.93205.86-0.24%921,027
Sep 9, 2024208.68209.29205.21207.43206.36-0.29%1,262,861
Sep 6, 2024215.06215.76206.96208.04206.97-3.16%1,295,318
Sep 5, 2024218.77220.11210.92214.83213.72-2.69%1,363,422
Sep 4, 2024216.96221.47207.49220.77219.63-4.89%3,651,765
Sep 3, 2024236.00239.00230.23232.12230.93-2.04%2,109,555
Aug 30, 2024236.60237.36232.05236.96235.740.81%1,087,115
Aug 29, 2024237.16238.67233.40235.06233.850.04%802,515
Aug 28, 2024234.78236.76233.47234.97233.76-0.56%698,486
Aug 27, 2024233.16238.47232.11236.30235.080.53%694,792
Aug 26, 2024238.63238.63232.40235.05233.84-1.73%856,941
Aug 23, 2024237.18239.30234.48239.18237.951.71%663,622
Aug 22, 2024234.72237.54233.23235.15233.94-0.13%806,146
Aug 21, 2024230.00236.25229.96235.45234.244.83%1,256,032
Aug 20, 2024227.00228.21222.42224.60223.44-0.88%593,085
Aug 19, 2024224.60229.20224.32226.60225.430.87%765,971
Aug 16, 2024222.09229.84221.35224.64223.480.23%889,991
Aug 15, 2024223.59227.72221.03224.12222.974.82%1,247,748
Aug 14, 2024216.23217.50213.16213.82212.72-0.66%740,122
Aug 13, 2024205.47215.81205.47215.25214.145.26%1,029,130
Aug 12, 2024206.53207.88203.06204.50203.45-1.27%631,635
Aug 9, 2024200.03207.74198.40207.13206.063.27%749,714
Aug 8, 2024197.86201.59196.69200.58199.553.03%632,964
Aug 7, 2024199.21202.12192.95194.69193.69-1.13%958,484
Aug 6, 2024199.11201.40192.45196.91195.90-0.39%1,220,951
Aug 5, 2024189.97199.68186.55197.68196.66-0.66%900,997
Aug 2, 2024200.09200.16195.50199.00197.98-3.39%933,084
Aug 1, 2024216.66218.89204.20205.99204.93-4.79%1,030,990
Jul 31, 2024213.38218.66210.02216.35215.243.14%1,124,972
Jul 30, 2024208.35211.86208.35209.77208.690.96%770,009
Jul 29, 2024209.95211.18206.51207.78206.71-0.55%673,166
Jul 26, 2024204.98211.17203.93208.93207.853.06%922,040
Jul 25, 2024202.19206.96199.00202.72201.680.66%979,797
Jul 24, 2024203.00204.36200.25201.40200.36-1.58%1,036,256
Jul 23, 2024205.01206.00202.80204.63203.58-0.71%761,751
Jul 22, 2024212.96212.96203.59206.10205.04-2.83%1,167,433
Jul 19, 2024216.12216.12211.02212.11211.02-1.80%767,690
Jul 18, 2024215.28222.93213.95215.99214.881.03%1,058,613
Jul 17, 2024222.87223.81212.38213.78212.68-5.60%1,289,419
Jul 16, 2024217.43227.25214.92226.47225.305.08%1,063,414
Jul 15, 2024220.25222.93214.33215.52214.41-2.77%1,446,144
Jul 12, 2024215.91224.92215.00221.65220.515.48%1,969,353
Jul 11, 2024199.89210.61198.58210.14209.065.58%1,342,495
Jul 10, 2024203.43204.76198.89199.03198.01-0.96%1,041,838
Jul 9, 2024201.77204.31200.21200.96199.93-0.06%764,535
Jul 8, 2024202.68204.00198.83201.08200.05-0.11%936,320
Jul 5, 2024199.69202.21198.26201.30200.260.58%877,650
Jul 3, 2024198.20202.68198.20200.13199.100.97%611,477
Jul 2, 2024202.02202.65197.13198.20197.18-2.07%1,189,899