DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
211.73
-2.90 (-1.35%)
Jul 11, 2025, 9:42 AM - Market open

DICK'S Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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