DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
206.77
-4.74 (-2.24%)
At close: Aug 1, 2025, 4:00 PM
210.90
+4.13 (2.00%)
After-hours: Aug 1, 2025, 7:53 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 207.00 | 207.90 | 202.52 | 206.77 | 206.77 | -2.24% | 1,320,110 |
| Jul 31, 2025 | 211.73 | 213.42 | 210.55 | 211.51 | 211.51 | -0.74% | 969,850 |
| Jul 30, 2025 | 216.79 | 216.79 | 212.24 | 213.09 | 213.09 | -0.79% | 889,814 |
| Jul 29, 2025 | 219.82 | 219.82 | 214.52 | 214.79 | 214.79 | -2.14% | 907,538 |
| Jul 28, 2025 | 218.11 | 220.89 | 216.88 | 219.49 | 219.49 | 1.06% | 1,234,988 |
| Jul 25, 2025 | 215.01 | 217.24 | 212.42 | 217.19 | 217.19 | 2.51% | 910,644 |
| Jul 24, 2025 | 216.41 | 216.98 | 211.66 | 211.87 | 211.87 | -2.27% | 839,437 |
| Jul 23, 2025 | 217.33 | 218.18 | 214.84 | 216.79 | 216.79 | 1.01% | 1,143,934 |
| Jul 22, 2025 | 216.52 | 218.69 | 213.31 | 214.63 | 214.63 | -0.38% | 1,045,514 |
| Jul 21, 2025 | 210.61 | 218.02 | 210.00 | 215.44 | 215.44 | 2.84% | 2,323,006 |
| Jul 18, 2025 | 210.52 | 210.57 | 206.83 | 209.49 | 209.49 | 0.14% | 1,047,376 |
| Jul 17, 2025 | 202.86 | 210.73 | 202.06 | 209.19 | 209.19 | 3.65% | 1,460,287 |
| Jul 16, 2025 | 206.73 | 207.28 | 201.67 | 201.83 | 201.83 | -2.11% | 1,540,041 |
| Jul 15, 2025 | 209.77 | 210.73 | 205.24 | 206.17 | 206.17 | -1.28% | 1,357,568 |
| Jul 14, 2025 | 208.78 | 209.72 | 205.29 | 208.85 | 208.85 | -0.54% | 1,306,713 |
| Jul 11, 2025 | 212.31 | 213.86 | 208.54 | 209.99 | 209.99 | -2.16% | 1,261,295 |
| Jul 10, 2025 | 210.73 | 215.74 | 209.89 | 214.63 | 214.63 | 2.05% | 1,411,813 |
| Jul 9, 2025 | 207.95 | 211.16 | 207.00 | 210.31 | 210.31 | 1.27% | 1,359,931 |
| Jul 8, 2025 | 206.45 | 208.59 | 203.80 | 207.67 | 207.67 | 0.35% | 1,039,365 |
| Jul 7, 2025 | 205.06 | 207.79 | 203.67 | 206.94 | 206.94 | 0.34% | 1,271,761 |
| Jul 3, 2025 | 206.69 | 208.59 | 204.08 | 206.23 | 206.23 | -0.10% | 680,794 |
| Jul 2, 2025 | 205.02 | 208.22 | 202.36 | 206.44 | 206.44 | 0.24% | 1,738,760 |
| Jul 1, 2025 | 200.00 | 209.73 | 198.04 | 205.94 | 205.94 | 4.11% | 1,978,282 |
| Jun 30, 2025 | 203.32 | 203.90 | 197.54 | 197.81 | 197.81 | -2.47% | 1,667,966 |
| Jun 27, 2025 | 203.50 | 206.72 | 202.22 | 202.82 | 202.82 | 3.54% | 4,000,102 |
| Jun 26, 2025 | 186.32 | 197.50 | 186.32 | 195.88 | 195.88 | 5.50% | 2,829,886 |
| Jun 25, 2025 | 178.50 | 187.06 | 177.15 | 185.66 | 185.66 | 4.15% | 2,120,275 |
| Jun 24, 2025 | 177.55 | 178.70 | 175.75 | 178.27 | 178.27 | 1.41% | 954,557 |
| Jun 23, 2025 | 172.14 | 176.71 | 170.73 | 175.79 | 175.79 | 1.31% | 1,053,956 |
| Jun 20, 2025 | 174.47 | 176.45 | 172.07 | 173.52 | 173.52 | -0.41% | 2,445,876 |
| 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 |