DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
211.02
-3.24 (-1.51%)
At close: Mar 10, 2025, 4:00 PM
210.82
-0.20 (-0.10%)
After-hours: Mar 10, 2025, 7:59 PM EST
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 210.50 | 217.31 | 209.59 | 211.02 | 211.02 | -1.51% | 2,602,253 |
| Mar 7, 2025 | 214.00 | 215.88 | 203.04 | 214.26 | 214.26 | -0.20% | 2,017,273 |
| Mar 6, 2025 | 214.10 | 218.79 | 210.98 | 214.69 | 214.69 | -0.88% | 1,251,111 |
| Mar 5, 2025 | 210.92 | 217.15 | 209.99 | 216.59 | 216.59 | 2.11% | 1,347,169 |
| Mar 4, 2025 | 209.10 | 214.95 | 204.55 | 212.12 | 212.12 | -1.09% | 1,837,495 |
| Mar 3, 2025 | 226.84 | 228.81 | 212.75 | 214.45 | 214.45 | -4.73% | 1,301,946 |
| Feb 28, 2025 | 222.00 | 226.47 | 221.80 | 225.10 | 225.10 | 1.48% | 997,182 |
| Feb 27, 2025 | 226.84 | 226.84 | 221.75 | 221.81 | 221.81 | -2.24% | 787,229 |
| Feb 26, 2025 | 223.78 | 229.80 | 222.07 | 226.90 | 226.90 | 3.18% | 1,115,586 |
| Feb 25, 2025 | 219.35 | 223.29 | 219.08 | 219.91 | 219.91 | -0.21% | 940,312 |
| Feb 24, 2025 | 226.02 | 226.02 | 217.09 | 220.38 | 220.38 | -1.90% | 1,468,638 |
| Feb 21, 2025 | 233.08 | 234.90 | 221.71 | 224.64 | 224.64 | -2.96% | 1,175,399 |
| Feb 20, 2025 | 230.27 | 233.25 | 229.03 | 231.50 | 231.50 | 0.23% | 987,154 |
| Feb 19, 2025 | 232.47 | 233.79 | 229.51 | 230.96 | 230.96 | -1.57% | 684,585 |
| Feb 18, 2025 | 240.38 | 240.38 | 230.11 | 234.64 | 234.64 | -1.56% | 980,597 |
| Feb 14, 2025 | 244.25 | 244.25 | 235.46 | 238.36 | 238.36 | -1.75% | 860,971 |
| Feb 13, 2025 | 242.69 | 245.63 | 240.79 | 242.61 | 242.61 | 0.68% | 734,787 |
| Feb 12, 2025 | 240.15 | 242.88 | 238.01 | 240.98 | 240.98 | -1.23% | 960,189 |
| Feb 11, 2025 | 238.74 | 247.19 | 237.00 | 243.99 | 243.99 | 3.10% | 1,010,708 |
| Feb 10, 2025 | 235.61 | 237.71 | 232.90 | 236.65 | 236.65 | 1.18% | 848,159 |
| Feb 7, 2025 | 238.51 | 241.83 | 232.36 | 233.89 | 233.89 | -2.64% | 767,877 |
| Feb 6, 2025 | 241.57 | 242.90 | 238.75 | 240.22 | 240.22 | 0.27% | 642,139 |
| Feb 5, 2025 | 238.91 | 240.91 | 236.74 | 239.57 | 239.57 | 0.84% | 928,001 |
| Feb 4, 2025 | 237.65 | 241.00 | 236.81 | 237.58 | 237.58 | 0.13% | 779,553 |
| Feb 3, 2025 | 233.87 | 237.89 | 228.77 | 237.27 | 237.27 | -1.16% | 1,394,950 |
| Jan 31, 2025 | 250.04 | 250.04 | 238.64 | 240.05 | 240.05 | -4.00% | 1,118,623 |
| Jan 30, 2025 | 246.15 | 251.44 | 245.12 | 250.04 | 250.04 | 1.81% | 519,446 |
| Jan 29, 2025 | 251.12 | 251.75 | 244.14 | 245.59 | 245.59 | -1.46% | 857,622 |
| Jan 28, 2025 | 246.74 | 250.31 | 245.72 | 249.23 | 249.23 | 1.14% | 611,944 |
| Jan 27, 2025 | 245.00 | 248.65 | 243.85 | 246.41 | 246.41 | -1.27% | 1,222,495 |
| Jan 24, 2025 | 246.04 | 254.60 | 245.56 | 249.57 | 249.57 | 1.57% | 2,087,132 |
| Jan 23, 2025 | 236.07 | 246.74 | 236.07 | 245.71 | 245.71 | 3.91% | 1,601,924 |
| Jan 22, 2025 | 235.55 | 238.44 | 232.00 | 236.46 | 236.46 | 0.84% | 862,330 |
| Jan 21, 2025 | 231.96 | 234.56 | 230.22 | 234.49 | 234.49 | 2.83% | 917,516 |
| Jan 17, 2025 | 229.18 | 230.84 | 227.04 | 228.03 | 228.03 | 0.40% | 1,054,587 |
| Jan 16, 2025 | 225.86 | 229.09 | 225.04 | 227.13 | 227.13 | 0.27% | 1,098,685 |
| Jan 15, 2025 | 225.45 | 228.32 | 224.77 | 226.51 | 226.51 | 2.65% | 1,488,765 |
| Jan 14, 2025 | 225.05 | 227.31 | 219.74 | 220.67 | 220.67 | -1.68% | 1,012,456 |
| Jan 13, 2025 | 227.71 | 229.38 | 219.68 | 224.44 | 224.44 | -2.34% | 1,106,331 |
| Jan 10, 2025 | 230.24 | 235.00 | 229.68 | 229.82 | 229.82 | -1.59% | 1,255,796 |
| Jan 8, 2025 | 226.26 | 234.04 | 225.94 | 233.53 | 233.53 | 2.61% | 820,716 |
| Jan 7, 2025 | 230.09 | 231.57 | 223.55 | 227.59 | 227.59 | -0.19% | 1,027,446 |
| Jan 6, 2025 | 230.99 | 235.81 | 226.79 | 228.03 | 228.03 | -0.48% | 1,225,476 |
| Jan 3, 2025 | 227.66 | 230.89 | 225.11 | 229.12 | 229.12 | 0.97% | 821,693 |
| Jan 2, 2025 | 230.90 | 233.33 | 224.88 | 226.91 | 226.91 | -0.84% | 894,708 |
| Dec 31, 2024 | 233.04 | 233.04 | 227.07 | 228.84 | 228.84 | -1.25% | 770,923 |
| Dec 30, 2024 | 229.94 | 233.47 | 227.62 | 231.74 | 231.74 | -1.00% | 1,138,973 |
| Dec 27, 2024 | 233.54 | 234.61 | 231.17 | 234.07 | 234.07 | -0.42% | 720,278 |
| Dec 26, 2024 | 227.16 | 235.16 | 226.10 | 235.05 | 235.05 | 4.37% | 1,298,917 |
| Dec 24, 2024 | 224.52 | 226.30 | 222.68 | 225.21 | 225.21 | -0.04% | 523,906 |