DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
191.29
+2.92 (1.55%)
May 8, 2025, 4:00 PM EDT - Market closed

DICK'S Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025191.43192.76188.96191.29191.291.55%993,212
May 7, 2025189.63191.60187.38188.37188.371.05%1,048,615
May 6, 2025186.93189.13185.88186.42186.42-1.77%698,790
May 5, 2025191.33193.81189.45189.77189.77-2.07%792,744
May 2, 2025190.17196.61188.75193.78193.783.43%897,688
May 1, 2025189.67190.58186.18187.35187.35-0.21%937,714
Apr 30, 2025186.04188.13183.31187.74187.74-2.22%1,044,962
Apr 29, 2025188.09192.73187.31192.01192.011.13%640,531
Apr 28, 2025188.00193.40188.00189.87189.871.12%1,268,369
Apr 25, 2025188.91190.55185.90187.77187.77-0.92%586,414
Apr 24, 2025184.09190.90181.98189.51189.512.80%792,663
Apr 23, 2025189.40199.15184.07184.34184.341.95%1,310,142
Apr 22, 2025178.46184.60177.27180.81180.812.51%966,001
Apr 21, 2025181.54182.42174.05176.39176.39-4.93%1,054,644
Apr 17, 2025181.61185.99181.01185.54185.542.71%644,264
Apr 16, 2025183.52186.56178.19180.65180.65-1.98%795,471
Apr 15, 2025185.71187.72182.44184.29184.29-0.38%852,628
Apr 14, 2025191.68192.42181.42184.99184.99-0.51%1,369,515
Apr 11, 2025185.46187.07178.00185.93185.93-2.15%1,412,946
Apr 10, 2025190.15191.41181.31190.02190.02-4.00%1,683,080
Apr 9, 2025169.44202.17166.37197.94197.9415.62%3,156,201
Apr 8, 2025183.24188.87168.43171.20171.20-3.42%2,401,412
Apr 7, 2025175.05187.48166.77177.26177.26-3.07%2,168,331
Apr 4, 2025174.85197.01168.22182.87182.87-1.14%3,464,116
Apr 3, 2025188.85190.58176.81184.97184.97-12.47%4,149,616
Apr 2, 2025203.65212.62203.20211.32211.322.38%960,823
Apr 1, 2025200.98207.00199.92206.41206.412.41%1,165,855
Mar 31, 2025199.19203.72194.36201.56201.56-0.20%1,347,104
Mar 28, 2025207.03208.60199.65201.97201.97-3.87%1,593,098
Mar 27, 2025206.35214.12205.34210.09208.841.55%1,277,143
Mar 26, 2025207.78208.80205.47206.89205.66-0.50%852,543
Mar 25, 2025205.05208.60204.53207.94206.701.16%1,267,623
Mar 24, 2025198.39207.17197.95205.56204.335.17%1,467,754
Mar 21, 2025188.67196.02186.52195.45194.282.14%3,647,183
Mar 20, 2025196.73197.31191.17191.35190.21-3.42%1,472,999
Mar 19, 2025193.25199.49191.85198.12196.942.52%1,289,095
Mar 18, 2025196.04196.53193.11193.25192.10-2.31%998,682
Mar 17, 2025193.64197.93192.20197.81196.631.70%1,913,851
Mar 14, 2025190.67194.96187.76194.50193.344.26%2,197,291
Mar 13, 2025195.06195.06186.09186.55185.44-4.42%1,629,330
Mar 12, 2025198.13201.31193.27195.17194.01-1.91%2,276,132
Mar 11, 2025206.04213.00195.86198.97197.78-5.71%4,175,496
Mar 10, 2025210.50217.31209.59211.02209.76-1.51%2,602,253
Mar 7, 2025214.00215.88203.04214.26212.98-0.20%2,017,273
Mar 6, 2025214.10218.79210.98214.69213.41-0.88%1,251,111
Mar 5, 2025210.92217.15209.99216.59215.302.11%1,347,169
Mar 4, 2025209.10214.95204.55212.12210.85-1.09%1,837,495
Mar 3, 2025226.84228.81212.75214.45213.17-4.73%1,301,946
Feb 28, 2025222.00226.47221.80225.10223.761.48%997,182
Feb 27, 2025226.84226.84221.75221.81220.49-2.24%787,229