DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
179.22
-1.99 (-1.10%)
May 30, 2025, 3:09 PM - Market open
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 178.50 | 180.60 | 175.96 | 179.14 | - | -1.14% | 854,137 |
| May 29, 2025 | 179.16 | 181.25 | 175.78 | 181.21 | 181.21 | 2.31% | 2,426,745 |
| May 28, 2025 | 184.55 | 185.94 | 174.00 | 177.12 | 177.12 | 1.66% | 4,646,243 |
| May 27, 2025 | 169.44 | 174.24 | 168.79 | 174.22 | 174.22 | 4.19% | 2,075,872 |
| May 23, 2025 | 167.64 | 170.51 | 167.03 | 167.22 | 167.22 | -3.00% | 1,836,600 |
| May 22, 2025 | 175.00 | 175.00 | 171.19 | 172.40 | 172.40 | -2.00% | 2,057,908 |
| May 21, 2025 | 180.50 | 181.59 | 175.17 | 175.92 | 175.92 | -3.91% | 2,236,085 |
| May 20, 2025 | 184.28 | 186.78 | 181.91 | 183.07 | 183.07 | 0.13% | 1,943,459 |
| May 19, 2025 | 181.00 | 184.83 | 179.80 | 182.83 | 182.83 | -0.65% | 2,183,713 |
| May 16, 2025 | 181.01 | 185.78 | 179.50 | 184.02 | 184.02 | 2.78% | 4,285,528 |
| May 15, 2025 | 182.79 | 187.55 | 175.34 | 179.05 | 179.05 | -14.58% | 11,348,123 |
| May 14, 2025 | 210.41 | 212.09 | 208.78 | 209.61 | 209.61 | -1.15% | 734,268 |
| May 13, 2025 | 212.96 | 216.06 | 211.44 | 212.04 | 212.04 | -0.18% | 944,382 |
| May 12, 2025 | 205.50 | 224.64 | 205.50 | 212.42 | 212.42 | 11.28% | 2,577,872 |
| May 9, 2025 | 191.00 | 191.83 | 188.65 | 190.88 | 190.88 | -0.21% | 986,503 |
| May 8, 2025 | 191.43 | 192.76 | 188.96 | 191.29 | 191.29 | 1.55% | 993,654 |
| May 7, 2025 | 189.63 | 191.60 | 187.38 | 188.37 | 188.37 | 1.05% | 1,048,615 |
| May 6, 2025 | 186.93 | 189.13 | 185.88 | 186.42 | 186.42 | -1.77% | 698,790 |
| May 5, 2025 | 191.33 | 193.81 | 189.45 | 189.77 | 189.77 | -2.07% | 792,744 |
| May 2, 2025 | 190.17 | 196.61 | 188.75 | 193.78 | 193.78 | 3.43% | 897,688 |
| May 1, 2025 | 189.67 | 190.58 | 186.18 | 187.35 | 187.35 | -0.21% | 937,714 |
| Apr 30, 2025 | 186.04 | 188.13 | 183.31 | 187.74 | 187.74 | -2.22% | 1,044,962 |
| Apr 29, 2025 | 188.09 | 192.73 | 187.31 | 192.01 | 192.01 | 1.13% | 640,531 |
| Apr 28, 2025 | 188.00 | 193.40 | 188.00 | 189.87 | 189.87 | 1.12% | 1,268,369 |
| Apr 25, 2025 | 188.91 | 190.55 | 185.90 | 187.77 | 187.77 | -0.92% | 586,414 |
| Apr 24, 2025 | 184.09 | 190.90 | 181.98 | 189.51 | 189.51 | 2.80% | 792,663 |
| Apr 23, 2025 | 189.40 | 199.15 | 184.07 | 184.34 | 184.34 | 1.95% | 1,310,142 |
| Apr 22, 2025 | 178.46 | 184.60 | 177.27 | 180.81 | 180.81 | 2.51% | 966,001 |
| Apr 21, 2025 | 181.54 | 182.42 | 174.05 | 176.39 | 176.39 | -4.93% | 1,054,644 |
| Apr 17, 2025 | 181.61 | 185.99 | 181.01 | 185.54 | 185.54 | 2.71% | 644,264 |
| Apr 16, 2025 | 183.52 | 186.56 | 178.19 | 180.65 | 180.65 | -1.98% | 795,471 |
| Apr 15, 2025 | 185.71 | 187.72 | 182.44 | 184.29 | 184.29 | -0.38% | 852,628 |
| Apr 14, 2025 | 191.68 | 192.42 | 181.42 | 184.99 | 184.99 | -0.51% | 1,369,515 |
| Apr 11, 2025 | 185.46 | 187.07 | 178.00 | 185.93 | 185.93 | -2.15% | 1,412,946 |
| Apr 10, 2025 | 190.15 | 191.41 | 181.31 | 190.02 | 190.02 | -4.00% | 1,683,080 |
| Apr 9, 2025 | 169.44 | 202.17 | 166.37 | 197.94 | 197.94 | 15.62% | 3,156,201 |
| Apr 8, 2025 | 183.24 | 188.87 | 168.43 | 171.20 | 171.20 | -3.42% | 2,401,412 |
| Apr 7, 2025 | 175.05 | 187.48 | 166.77 | 177.26 | 177.26 | -3.07% | 2,168,331 |
| Apr 4, 2025 | 174.85 | 197.01 | 168.22 | 182.87 | 182.87 | -1.14% | 3,464,116 |
| Apr 3, 2025 | 188.85 | 190.58 | 176.81 | 184.97 | 184.97 | -12.47% | 4,149,616 |
| Apr 2, 2025 | 203.65 | 212.62 | 203.20 | 211.32 | 211.32 | 2.38% | 960,823 |
| Apr 1, 2025 | 200.98 | 207.00 | 199.92 | 206.41 | 206.41 | 2.41% | 1,165,855 |
| Mar 31, 2025 | 199.19 | 203.72 | 194.36 | 201.56 | 201.56 | -0.20% | 1,347,104 |
| Mar 28, 2025 | 207.03 | 208.60 | 199.65 | 201.97 | 201.97 | -3.87% | 1,593,098 |
| Mar 27, 2025 | 206.35 | 214.12 | 205.34 | 210.09 | 208.84 | 1.55% | 1,277,143 |
| Mar 26, 2025 | 207.78 | 208.80 | 205.47 | 206.89 | 205.66 | -0.50% | 852,543 |
| Mar 25, 2025 | 205.05 | 208.60 | 204.53 | 207.94 | 206.70 | 1.16% | 1,267,623 |
| Mar 24, 2025 | 198.39 | 207.17 | 197.95 | 205.56 | 204.33 | 5.17% | 1,467,754 |
| Mar 21, 2025 | 188.67 | 196.02 | 186.52 | 195.45 | 194.28 | 2.14% | 3,647,183 |
| Mar 20, 2025 | 196.73 | 197.31 | 191.17 | 191.35 | 190.21 | -3.42% | 1,472,999 |