Skip to main content
DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
218.76
+1.17 (0.54%)
Dec 20, 2024, 4:00 PM EST - Market closed

DICK'S Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024215.44222.49214.67218.76218.760.54%1,602,328
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, 2024220.44221.43217.93218.86217.76-0.99%863,400
Dec 11, 2024214.75221.27214.25221.04219.933.41%1,199,600
Dec 10, 2024213.51219.72211.55213.76212.69-0.20%1,001,900
Dec 9, 2024218.05218.96211.30214.19213.11-1.34%1,360,372
Dec 6, 2024211.33218.67210.30217.09216.004.01%1,705,503
Dec 5, 2024210.23213.24207.89208.72207.67-1.37%988,653
Dec 4, 2024210.00213.12206.59211.61210.551.01%1,483,328
Dec 3, 2024216.00218.19209.13209.49208.44-2.73%1,830,400
Dec 2, 2024207.99218.81207.26215.36214.283.92%1,879,751
Nov 29, 2024212.44214.84206.98207.24206.20-3.00%1,206,800
Nov 27, 2024218.11225.00212.64213.66212.590.68%1,939,552
Nov 26, 2024226.79229.40209.00212.22211.15-1.40%3,822,000
Nov 25, 2024217.01220.73213.82215.23214.152.41%2,403,811
Nov 22, 2024205.00211.12204.99210.16209.104.23%1,738,728
Nov 21, 2024194.48202.51192.41201.63200.623.84%1,585,600
Nov 20, 2024197.00197.26192.20194.18193.20-2.70%1,337,300
Nov 19, 2024198.26200.98192.71199.57198.57-0.45%1,032,409
Nov 18, 2024199.58201.83198.13200.48199.471.12%1,064,698
Nov 15, 2024197.01201.25196.52198.25197.25-0.24%905,323
Nov 14, 2024197.96203.83197.33198.72197.720.70%1,046,212
Nov 13, 2024200.06204.27196.52197.33196.34-0.73%700,947
Nov 12, 2024200.63202.86197.84198.79197.790.16%968,607
Nov 11, 2024205.19205.41197.55198.48197.48-2.20%683,880
Nov 8, 2024198.87203.89198.87202.94201.921.48%727,641
Nov 7, 2024195.98202.13195.84199.98198.972.49%841,352
Nov 6, 2024200.90201.18188.70195.12194.14-1.50%1,519,165
Nov 5, 2024196.15199.51195.15198.10197.100.70%694,579
Nov 4, 2024194.18199.50194.08196.73195.741.56%695,808
Nov 1, 2024196.86197.97192.67193.70192.73-1.05%1,261,750
Oct 31, 2024199.49200.60195.75195.75194.77-2.55%834,299
Oct 30, 2024201.92204.49200.44200.88199.87-0.62%559,266
Oct 29, 2024202.21203.35198.42202.13201.11-1.53%664,300
Oct 28, 2024205.48207.55204.71205.27204.240.44%544,996
Oct 25, 2024206.90207.20204.00204.37203.34-0.07%495,356
Oct 24, 2024207.36209.17203.58204.52203.49-0.57%627,500
Oct 23, 2024208.00208.25203.86205.70204.67-1.39%696,028
Oct 22, 2024211.78213.11208.47208.60207.55-2.25%649,527
Oct 21, 2024217.69218.13211.15213.40212.33-2.41%516,044
Oct 18, 2024215.54219.43213.04218.66217.561.68%588,269
Oct 17, 2024213.59216.95212.63215.04213.961.12%679,100
Oct 16, 2024210.59213.28208.56212.66211.591.44%723,318
Oct 15, 2024204.67212.57204.25209.65208.602.32%749,335
Oct 14, 2024205.51205.84201.04204.90203.87-0.33%913,339
Oct 11, 2024201.32207.00201.32205.57204.542.43%620,340
Oct 10, 2024201.95203.27199.24200.69199.68-1.08%683,428
Oct 9, 2024206.36207.31202.74202.89201.87-1.39%655,132
Oct 8, 2024207.97208.25204.97205.74204.71-0.22%494,000
Oct 7, 2024213.00214.00201.27206.20205.16-4.11%1,023,666
Oct 4, 2024212.00217.75212.00215.03213.953.62%966,000
Oct 3, 2024203.80208.16202.42207.52206.481.11%675,677
Oct 2, 2024203.61205.38202.10205.25204.22-0.07%617,699
Oct 1, 2024205.77207.67202.70205.40204.37-1.58%806,000
Sep 30, 2024208.46209.32205.10208.70207.65-0.21%1,010,408
Sep 27, 2024217.62217.62206.65209.14208.09-3.72%1,390,820
Sep 26, 2024221.19227.05215.67217.22216.130.95%1,075,343
Sep 25, 2024217.19217.59214.46215.18214.10-0.81%882,900
Sep 24, 2024216.73218.47215.40216.93215.840.77%691,832
Sep 23, 2024213.39215.75210.12215.28214.201.30%1,079,100
Sep 20, 2024214.00214.50211.04212.52211.45-1.35%1,178,424
Sep 19, 2024216.87218.27213.23215.43213.251.34%750,117
Sep 18, 2024214.45219.03210.50212.58210.43-0.32%1,005,864
Sep 17, 2024213.60214.36211.63213.26211.100.44%840,300
Sep 16, 2024217.24219.05210.67212.33210.18-2.13%1,012,365
Sep 13, 2024212.09218.11212.09216.95214.762.97%743,242
Sep 12, 2024208.55212.35208.55210.70208.571.16%619,800
Sep 11, 2024206.02208.43202.35208.28206.180.65%883,675
Sep 10, 2024207.67207.87204.19206.93204.84-0.24%921,027
Sep 9, 2024208.68209.29205.21207.43205.33-0.29%1,262,900
Sep 6, 2024215.06215.76206.96208.04205.94-3.16%1,295,318
Sep 5, 2024218.77220.11210.92214.83212.66-2.69%1,363,422
Sep 4, 2024216.96221.47207.49220.77218.54-4.89%3,673,600
Sep 3, 2024236.00239.00230.23232.12229.77-2.04%2,109,600
Aug 30, 2024236.60237.36232.05236.96234.570.81%1,087,115
Aug 29, 2024237.16238.67233.40235.06232.680.04%802,515
Aug 28, 2024234.78236.76233.47234.97232.60-0.56%698,500
Aug 27, 2024233.16238.47232.11236.30233.910.53%694,800
Aug 26, 2024238.63238.63232.40235.05232.67-1.73%856,941
Aug 23, 2024237.18239.30234.48239.18236.761.71%663,622
Aug 22, 2024234.72237.54233.23235.15232.77-0.13%806,146
Aug 21, 2024230.00236.25229.96235.45233.074.83%1,256,032
Aug 20, 2024227.00228.21222.42224.60222.33-0.88%593,100
Aug 19, 2024224.60229.20224.32226.60224.310.87%766,000
Aug 16, 2024222.09229.84221.35224.64222.370.23%890,000
Aug 15, 2024223.59227.72221.03224.12221.854.82%1,247,748
Aug 14, 2024216.23217.50213.16213.82211.66-0.66%740,122
Aug 13, 2024205.47215.81205.47215.25213.075.26%1,029,130
Aug 12, 2024206.53207.88203.06204.50202.43-1.27%631,635
Aug 9, 2024200.03207.74198.40207.13205.043.27%749,714
Aug 8, 2024197.86201.59196.69200.58198.553.03%633,000
Aug 7, 2024199.21202.12192.95194.69192.72-1.13%958,500
Aug 6, 2024199.11201.40192.45196.91194.92-0.39%1,221,000
Aug 5, 2024189.97199.68186.55197.68195.68-0.66%901,000
Aug 2, 2024200.09200.16195.50199.00196.99-3.39%933,100
Aug 1, 2024216.66218.89204.20205.99203.91-4.79%1,031,000