DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
211.73
-2.90 (-1.35%)
Jul 11, 2025, 9:42 AM - Market open
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 210.73 | 215.74 | 209.89 | 214.63 | 214.63 | 2.05% | 1,411,813 |
| Jul 9, 2025 | 207.95 | 211.16 | 207.00 | 210.31 | 210.31 | 1.27% | 1,359,931 |
| Jul 8, 2025 | 206.45 | 208.59 | 203.80 | 207.67 | 207.67 | 0.35% | 1,039,365 |
| Jul 7, 2025 | 205.06 | 207.79 | 203.67 | 206.94 | 206.94 | 0.34% | 1,271,761 |
| Jul 3, 2025 | 206.69 | 208.59 | 204.08 | 206.23 | 206.23 | -0.10% | 680,794 |
| Jul 2, 2025 | 205.02 | 208.22 | 202.36 | 206.44 | 206.44 | 0.24% | 1,738,760 |
| Jul 1, 2025 | 200.00 | 209.73 | 198.04 | 205.94 | 205.94 | 4.11% | 1,978,282 |
| Jun 30, 2025 | 203.32 | 203.90 | 197.54 | 197.81 | 197.81 | -2.47% | 1,667,966 |
| Jun 27, 2025 | 203.50 | 206.72 | 202.22 | 202.82 | 202.82 | 3.54% | 4,000,102 |
| Jun 26, 2025 | 186.32 | 197.50 | 186.32 | 195.88 | 195.88 | 5.50% | 2,829,886 |
| Jun 25, 2025 | 178.50 | 187.06 | 177.15 | 185.66 | 185.66 | 4.15% | 2,120,275 |
| Jun 24, 2025 | 177.55 | 178.70 | 175.75 | 178.27 | 178.27 | 1.41% | 954,557 |
| Jun 23, 2025 | 172.14 | 176.71 | 170.73 | 175.79 | 175.79 | 1.31% | 1,053,956 |
| Jun 20, 2025 | 174.47 | 176.45 | 172.07 | 173.52 | 173.52 | -0.41% | 2,445,876 |
| Jun 18, 2025 | 173.17 | 175.81 | 173.15 | 174.23 | 174.23 | -0.35% | 1,447,448 |
| Jun 17, 2025 | 177.24 | 178.87 | 174.78 | 174.84 | 174.84 | -2.12% | 1,208,659 |
| Jun 16, 2025 | 179.97 | 181.59 | 177.65 | 178.63 | 178.63 | 1.07% | 1,288,965 |
| Jun 13, 2025 | 179.86 | 182.61 | 174.83 | 176.74 | 176.74 | -4.15% | 1,422,078 |
| Jun 12, 2025 | 183.13 | 185.05 | 181.95 | 184.39 | 183.13 | -0.22% | 1,172,150 |
| Jun 11, 2025 | 184.90 | 188.32 | 183.36 | 184.80 | 183.54 | 1.09% | 1,439,655 |
| Jun 10, 2025 | 183.20 | 183.95 | 181.74 | 182.80 | 181.55 | 0.24% | 845,021 |
| Jun 9, 2025 | 182.92 | 184.10 | 180.09 | 182.36 | 181.12 | 0.89% | 1,237,789 |
| Jun 6, 2025 | 181.17 | 181.17 | 178.62 | 180.75 | 179.52 | 0.98% | 794,302 |
| Jun 5, 2025 | 176.80 | 180.54 | 176.72 | 179.00 | 177.78 | 1.32% | 1,100,823 |
| Jun 4, 2025 | 178.10 | 180.33 | 176.66 | 176.67 | 175.47 | -0.62% | 1,233,601 |
| Jun 3, 2025 | 177.39 | 178.51 | 175.05 | 177.77 | 176.56 | 0.73% | 1,173,198 |
| Jun 2, 2025 | 178.49 | 178.49 | 173.84 | 176.48 | 175.28 | -1.59% | 1,755,731 |
| May 30, 2025 | 178.50 | 180.60 | 175.96 | 179.34 | 178.12 | -1.03% | 1,911,755 |
| May 29, 2025 | 179.16 | 181.25 | 175.78 | 181.21 | 179.98 | 2.31% | 2,426,745 |
| May 28, 2025 | 184.55 | 185.94 | 174.00 | 177.12 | 175.91 | 1.66% | 4,646,243 |
| May 27, 2025 | 169.44 | 174.24 | 168.79 | 174.22 | 173.03 | 4.19% | 2,075,872 |
| May 23, 2025 | 167.64 | 170.51 | 167.03 | 167.22 | 166.08 | -3.00% | 1,836,600 |
| May 22, 2025 | 175.00 | 175.00 | 171.19 | 172.40 | 171.23 | -2.00% | 2,057,908 |
| May 21, 2025 | 180.50 | 181.59 | 175.17 | 175.92 | 174.72 | -3.91% | 2,236,085 |
| May 20, 2025 | 184.28 | 186.78 | 181.91 | 183.07 | 181.82 | 0.13% | 1,943,459 |
| May 19, 2025 | 181.00 | 184.83 | 179.80 | 182.83 | 181.58 | -0.65% | 2,183,713 |
| May 16, 2025 | 181.01 | 185.78 | 179.50 | 184.02 | 182.77 | 2.78% | 4,285,528 |
| May 15, 2025 | 182.79 | 187.55 | 175.34 | 179.05 | 177.83 | -14.58% | 11,348,123 |
| May 14, 2025 | 210.41 | 212.09 | 208.78 | 209.61 | 208.18 | -1.15% | 734,268 |
| May 13, 2025 | 212.96 | 216.06 | 211.44 | 212.04 | 210.60 | -0.18% | 944,382 |
| May 12, 2025 | 205.50 | 224.64 | 205.50 | 212.42 | 210.97 | 11.28% | 2,577,872 |
| May 9, 2025 | 191.00 | 191.83 | 188.65 | 190.88 | 189.58 | -0.21% | 986,503 |
| May 8, 2025 | 191.43 | 192.76 | 188.96 | 191.29 | 189.99 | 1.55% | 993,654 |
| May 7, 2025 | 189.63 | 191.60 | 187.38 | 188.37 | 187.09 | 1.05% | 1,048,615 |
| May 6, 2025 | 186.93 | 189.13 | 185.88 | 186.42 | 185.15 | -1.77% | 698,790 |
| May 5, 2025 | 191.33 | 193.81 | 189.45 | 189.77 | 188.48 | -2.07% | 792,744 |
| May 2, 2025 | 190.17 | 196.61 | 188.75 | 193.78 | 192.46 | 3.43% | 897,688 |
| May 1, 2025 | 189.67 | 190.58 | 186.18 | 187.35 | 186.07 | -0.21% | 937,714 |
| Apr 30, 2025 | 186.04 | 188.13 | 183.31 | 187.74 | 186.46 | -2.22% | 1,044,962 |
| Apr 29, 2025 | 188.09 | 192.73 | 187.31 | 192.01 | 190.70 | 1.13% | 640,531 |