Skip to main content
DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
228.03
+0.90 (0.40%)
Jan 17, 2025, 4:00 PM EST - Market closed

DICK'S Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025229.18230.84227.04228.03228.030.40%1,054,587
Jan 16, 2025225.86229.09225.04227.13227.130.27%1,098,685
Jan 15, 2025225.45228.32224.77226.51226.512.65%1,488,765
Jan 14, 2025225.05227.31219.74220.67220.67-1.68%1,012,456
Jan 13, 2025227.71229.38219.68224.44224.44-2.34%1,106,331
Jan 10, 2025230.24235.00229.68229.82229.82-1.59%1,255,796
Jan 8, 2025226.26234.04225.94233.53233.532.61%820,716
Jan 7, 2025230.09231.57223.55227.59227.59-0.19%1,027,446
Jan 6, 2025230.99235.81226.79228.03228.03-0.48%1,225,476
Jan 3, 2025227.66230.89225.11229.12229.120.97%821,693
Jan 2, 2025230.90233.33224.88226.91226.91-0.84%894,708
Dec 31, 2024233.04233.04227.07228.84228.84-1.25%770,923
Dec 30, 2024229.94233.47227.62231.74231.74-1.00%1,138,973
Dec 27, 2024233.54234.61231.17234.07234.07-0.42%720,278
Dec 26, 2024227.16235.16226.10235.05235.054.37%1,298,917
Dec 24, 2024224.52226.30222.68225.21225.21-0.04%523,906
Dec 23, 2024217.96225.42216.52225.31225.312.99%1,110,364
Dec 20, 2024215.44222.49214.67218.76218.760.54%1,757,254
Dec 19, 2024218.20222.07215.51217.59217.591.24%1,116,500
Dec 18, 2024225.02226.13214.69214.92214.92-4.89%1,437,029
Dec 17, 2024223.59226.61221.44225.97225.970.66%1,307,595
Dec 16, 2024223.41227.82221.81224.48224.480.49%1,131,602
Dec 13, 2024219.26223.55218.01223.39223.392.07%1,027,927
Dec 12, 2024220.44221.43217.93218.86217.79-0.99%863,371
Dec 11, 2024214.75221.27214.25221.04219.963.41%1,199,587
Dec 10, 2024213.51219.72211.55213.76212.71-0.20%1,001,898
Dec 9, 2024218.05218.96211.30214.19213.14-1.34%1,360,372
Dec 6, 2024211.33218.67210.30217.09216.034.01%1,705,503
Dec 5, 2024210.23213.24207.89208.72207.70-1.37%988,653
Dec 4, 2024210.00213.12206.59211.61210.571.01%1,483,328
Dec 3, 2024216.00218.19209.13209.49208.46-2.73%1,830,350
Dec 2, 2024207.99218.81207.26215.36214.313.92%1,879,751
Nov 29, 2024212.44214.84206.98207.24206.23-3.00%1,206,770
Nov 27, 2024218.11225.00212.64213.66212.610.68%1,939,552
Nov 26, 2024226.79229.40209.00212.22211.18-1.40%3,821,961
Nov 25, 2024217.01220.73213.82215.23214.182.41%2,403,811
Nov 22, 2024205.00211.12204.99210.16209.134.23%1,738,728
Nov 21, 2024194.48202.51192.41201.63200.643.84%1,585,584
Nov 20, 2024197.00197.26192.20194.18193.23-2.70%1,337,264
Nov 19, 2024198.26200.98192.71199.57198.59-0.45%1,032,409
Nov 18, 2024199.58201.83198.13200.48199.501.12%1,064,698
Nov 15, 2024197.01201.25196.52198.25197.28-0.24%905,323
Nov 14, 2024197.96203.83197.33198.72197.750.70%1,046,212
Nov 13, 2024200.06204.27196.52197.33196.36-0.73%700,947
Nov 12, 2024200.63202.86197.84198.79197.820.16%968,607
Nov 11, 2024205.19205.41197.55198.48197.51-2.20%683,880
Nov 8, 2024198.87203.89198.87202.94201.951.48%727,641
Nov 7, 2024195.98202.13195.84199.98199.002.49%841,352
Nov 6, 2024200.90201.18188.70195.12194.16-1.50%1,519,165
Nov 5, 2024196.15199.51195.15198.10197.130.70%694,579
Nov 4, 2024194.18199.50194.08196.73195.771.56%695,808
Nov 1, 2024196.86197.97192.67193.70192.75-1.05%1,261,750
Oct 31, 2024199.49200.60195.75195.75194.79-2.55%834,299
Oct 30, 2024201.92204.49200.44200.88199.90-0.62%559,266
Oct 29, 2024202.21203.35198.42202.13201.14-1.53%664,264
Oct 28, 2024205.48207.55204.72205.27204.260.44%544,996
Oct 25, 2024206.90207.20204.00204.37203.37-0.07%495,356
Oct 24, 2024207.36209.17203.58204.52203.52-0.57%627,489
Oct 23, 2024208.00208.25203.86205.70204.69-1.39%696,028
Oct 22, 2024211.78213.11208.47208.60207.58-2.25%649,527
Oct 21, 2024217.69218.13211.15213.40212.35-2.41%516,044
Oct 18, 2024215.54219.43213.04218.66217.591.68%588,269
Oct 17, 2024213.59216.95212.63215.04213.991.12%679,054
Oct 16, 2024210.59213.28208.56212.66211.621.44%723,318
Oct 15, 2024204.67212.57204.25209.65208.622.32%749,335
Oct 14, 2024205.51205.84201.04204.90203.90-0.33%913,339
Oct 11, 2024201.32207.00201.32205.57204.562.43%620,340
Oct 10, 2024201.95203.27199.24200.69199.71-1.08%683,428
Oct 9, 2024206.36207.31202.74202.89201.90-1.39%655,132
Oct 8, 2024207.97208.25204.97205.74204.73-0.22%493,974
Oct 7, 2024213.00214.00201.27206.20205.19-4.11%1,023,666
Oct 4, 2024212.00217.75212.00215.03213.983.62%965,987
Oct 3, 2024203.80208.16202.42207.52206.501.11%675,677
Oct 2, 2024203.61205.38202.10205.25204.24-0.07%617,699
Oct 1, 2024205.77207.67202.70205.40204.39-1.58%805,986
Sep 30, 2024208.46209.32205.10208.70207.68-0.21%1,010,408
Sep 27, 2024217.62217.62206.65209.14208.12-3.72%1,390,820
Sep 26, 2024221.19227.05215.67217.22216.160.95%1,075,343
Sep 25, 2024217.19217.59214.46215.18214.13-0.81%882,879
Sep 24, 2024216.73218.47215.40216.93215.870.77%691,832
Sep 23, 2024213.39215.75210.12215.28214.231.30%1,079,066
Sep 20, 2024214.00214.50211.04212.52211.48-1.35%1,178,424
Sep 19, 2024216.87218.27213.23215.43213.271.34%750,117
Sep 18, 2024214.45219.03210.50212.58210.45-0.32%1,005,864
Sep 17, 2024213.60214.36211.63213.26211.120.44%840,266
Sep 16, 2024217.24219.05210.67212.33210.20-2.13%1,012,365
Sep 13, 2024212.09218.11212.09216.95214.782.97%743,242
Sep 12, 2024208.55212.35208.55210.70208.591.16%619,799
Sep 11, 2024206.02208.43202.35208.28206.190.65%883,675
Sep 10, 2024207.67207.87204.19206.93204.86-0.24%921,027
Sep 9, 2024208.68209.29205.21207.43205.35-0.29%1,262,861
Sep 6, 2024215.06215.76206.96208.04205.96-3.16%1,295,318
Sep 5, 2024218.77220.11210.92214.83212.68-2.69%1,363,422
Sep 4, 2024216.96221.47207.49220.77218.56-4.89%3,651,765
Sep 3, 2024236.00239.00230.23232.12229.79-2.04%2,109,555
Aug 30, 2024236.60237.36232.05236.96234.590.81%1,087,115
Aug 29, 2024237.16238.67233.40235.06232.700.04%802,515
Aug 28, 2024234.78236.76233.47234.97232.62-0.56%698,486
Aug 27, 2024233.16238.47232.11236.30233.930.53%694,792
Aug 26, 2024238.63238.63232.40235.05232.69-1.73%856,941