DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
180.77
-3.52 (-1.91%)
Apr 16, 2025, 4:00 PM EDT - Market closed
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 183.52 | 186.56 | 178.19 | 180.65 | 180.65 | -1.98% | 794,442 |
| 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 |
| Mar 19, 2025 | 193.25 | 199.49 | 191.85 | 198.12 | 196.94 | 2.52% | 1,289,095 |
| Mar 18, 2025 | 196.04 | 196.53 | 193.11 | 193.25 | 192.10 | -2.31% | 998,682 |
| Mar 17, 2025 | 193.64 | 197.93 | 192.20 | 197.81 | 196.63 | 1.70% | 1,913,851 |
| Mar 14, 2025 | 190.67 | 194.96 | 187.76 | 194.50 | 193.34 | 4.26% | 2,197,291 |
| Mar 13, 2025 | 195.06 | 195.06 | 186.09 | 186.55 | 185.44 | -4.42% | 1,629,330 |
| Mar 12, 2025 | 198.13 | 201.31 | 193.27 | 195.17 | 194.01 | -1.91% | 2,276,132 |
| Mar 11, 2025 | 206.04 | 213.00 | 195.86 | 198.97 | 197.78 | -5.71% | 4,175,496 |
| Mar 10, 2025 | 210.50 | 217.31 | 209.59 | 211.02 | 209.76 | -1.51% | 2,602,253 |
| Mar 7, 2025 | 214.00 | 215.88 | 203.04 | 214.26 | 212.98 | -0.20% | 2,017,273 |
| Mar 6, 2025 | 214.10 | 218.79 | 210.98 | 214.69 | 213.41 | -0.88% | 1,251,111 |
| Mar 5, 2025 | 210.92 | 217.15 | 209.99 | 216.59 | 215.30 | 2.11% | 1,347,169 |
| Mar 4, 2025 | 209.10 | 214.95 | 204.55 | 212.12 | 210.85 | -1.09% | 1,837,495 |
| Mar 3, 2025 | 226.84 | 228.81 | 212.75 | 214.45 | 213.17 | -4.73% | 1,301,946 |
| Feb 28, 2025 | 222.00 | 226.47 | 221.80 | 225.10 | 223.76 | 1.48% | 997,182 |
| Feb 27, 2025 | 226.84 | 226.84 | 221.75 | 221.81 | 220.49 | -2.24% | 787,229 |
| Feb 26, 2025 | 223.78 | 229.80 | 222.07 | 226.90 | 225.55 | 3.18% | 1,115,586 |
| Feb 25, 2025 | 219.35 | 223.29 | 219.08 | 219.91 | 218.60 | -0.21% | 940,312 |
| Feb 24, 2025 | 226.02 | 226.02 | 217.09 | 220.38 | 219.07 | -1.90% | 1,468,638 |
| Feb 21, 2025 | 233.08 | 234.90 | 221.71 | 224.64 | 223.30 | -2.96% | 1,175,399 |
| Feb 20, 2025 | 230.27 | 233.25 | 229.03 | 231.50 | 230.12 | 0.23% | 987,154 |
| Feb 19, 2025 | 232.47 | 233.79 | 229.51 | 230.96 | 229.58 | -1.57% | 684,585 |
| Feb 18, 2025 | 240.38 | 240.38 | 230.11 | 234.64 | 233.24 | -1.56% | 980,597 |
| Feb 14, 2025 | 244.25 | 244.25 | 235.46 | 238.36 | 236.94 | -1.75% | 860,971 |
| Feb 13, 2025 | 242.69 | 245.63 | 240.79 | 242.61 | 241.16 | 0.68% | 734,787 |
| Feb 12, 2025 | 240.15 | 242.88 | 238.01 | 240.98 | 239.54 | -1.23% | 960,189 |
| Feb 11, 2025 | 238.74 | 247.19 | 237.00 | 243.99 | 242.53 | 3.10% | 1,010,708 |
| Feb 10, 2025 | 235.61 | 237.71 | 232.90 | 236.65 | 235.24 | 1.18% | 848,159 |
| Feb 7, 2025 | 238.51 | 241.83 | 232.36 | 233.89 | 232.49 | -2.64% | 767,877 |
| Feb 6, 2025 | 241.57 | 242.90 | 238.75 | 240.22 | 238.79 | 0.27% | 642,139 |
| Feb 5, 2025 | 238.91 | 240.91 | 236.74 | 239.57 | 238.14 | 0.84% | 928,001 |