DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
217.22
+2.04 (0.95%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 221.19 | 227.05 | 215.67 | 217.22 | 217.22 | 0.95% | 1,075,343 |
| Sep 25, 2024 | 217.19 | 217.59 | 214.46 | 215.18 | 215.18 | -0.81% | 882,879 |
| Sep 24, 2024 | 216.73 | 218.47 | 215.40 | 216.93 | 216.93 | 0.77% | 691,832 |
| Sep 23, 2024 | 213.39 | 215.75 | 210.12 | 215.28 | 215.28 | 1.30% | 1,079,066 |
| Sep 20, 2024 | 214.00 | 214.50 | 211.04 | 212.52 | 212.52 | -1.35% | 1,178,424 |
| Sep 19, 2024 | 216.87 | 218.27 | 213.23 | 215.43 | 214.32 | 1.34% | 750,117 |
| Sep 18, 2024 | 214.45 | 219.03 | 210.50 | 212.58 | 211.49 | -0.32% | 1,005,864 |
| Sep 17, 2024 | 213.60 | 214.36 | 211.63 | 213.26 | 212.16 | 0.44% | 840,266 |
| Sep 16, 2024 | 217.24 | 219.05 | 210.67 | 212.33 | 211.24 | -2.13% | 1,012,365 |
| Sep 13, 2024 | 212.09 | 218.11 | 212.09 | 216.95 | 215.83 | 2.97% | 743,242 |
| Sep 12, 2024 | 208.55 | 212.35 | 208.55 | 210.70 | 209.62 | 1.16% | 619,799 |
| Sep 11, 2024 | 206.02 | 208.43 | 202.35 | 208.28 | 207.21 | 0.65% | 883,675 |
| Sep 10, 2024 | 207.67 | 207.87 | 204.19 | 206.93 | 205.86 | -0.24% | 921,027 |
| Sep 9, 2024 | 208.68 | 209.29 | 205.21 | 207.43 | 206.36 | -0.29% | 1,262,861 |
| Sep 6, 2024 | 215.06 | 215.76 | 206.96 | 208.04 | 206.97 | -3.16% | 1,295,318 |
| Sep 5, 2024 | 218.77 | 220.11 | 210.92 | 214.83 | 213.72 | -2.69% | 1,363,422 |
| Sep 4, 2024 | 216.96 | 221.47 | 207.49 | 220.77 | 219.63 | -4.89% | 3,651,765 |
| Sep 3, 2024 | 236.00 | 239.00 | 230.23 | 232.12 | 230.93 | -2.04% | 2,109,555 |
| Aug 30, 2024 | 236.60 | 237.36 | 232.05 | 236.96 | 235.74 | 0.81% | 1,087,115 |
| Aug 29, 2024 | 237.16 | 238.67 | 233.40 | 235.06 | 233.85 | 0.04% | 802,515 |
| Aug 28, 2024 | 234.78 | 236.76 | 233.47 | 234.97 | 233.76 | -0.56% | 698,486 |
| Aug 27, 2024 | 233.16 | 238.47 | 232.11 | 236.30 | 235.08 | 0.53% | 694,792 |
| Aug 26, 2024 | 238.63 | 238.63 | 232.40 | 235.05 | 233.84 | -1.73% | 856,941 |
| Aug 23, 2024 | 237.18 | 239.30 | 234.48 | 239.18 | 237.95 | 1.71% | 663,622 |
| Aug 22, 2024 | 234.72 | 237.54 | 233.23 | 235.15 | 233.94 | -0.13% | 806,146 |
| Aug 21, 2024 | 230.00 | 236.25 | 229.96 | 235.45 | 234.24 | 4.83% | 1,256,032 |
| Aug 20, 2024 | 227.00 | 228.21 | 222.42 | 224.60 | 223.44 | -0.88% | 593,085 |
| Aug 19, 2024 | 224.60 | 229.20 | 224.32 | 226.60 | 225.43 | 0.87% | 765,971 |
| Aug 16, 2024 | 222.09 | 229.84 | 221.35 | 224.64 | 223.48 | 0.23% | 889,991 |
| Aug 15, 2024 | 223.59 | 227.72 | 221.03 | 224.12 | 222.97 | 4.82% | 1,247,748 |
| Aug 14, 2024 | 216.23 | 217.50 | 213.16 | 213.82 | 212.72 | -0.66% | 740,122 |
| Aug 13, 2024 | 205.47 | 215.81 | 205.47 | 215.25 | 214.14 | 5.26% | 1,029,130 |
| Aug 12, 2024 | 206.53 | 207.88 | 203.06 | 204.50 | 203.45 | -1.27% | 631,635 |
| Aug 9, 2024 | 200.03 | 207.74 | 198.40 | 207.13 | 206.06 | 3.27% | 749,714 |
| Aug 8, 2024 | 197.86 | 201.59 | 196.69 | 200.58 | 199.55 | 3.03% | 632,964 |
| Aug 7, 2024 | 199.21 | 202.12 | 192.95 | 194.69 | 193.69 | -1.13% | 958,484 |
| Aug 6, 2024 | 199.11 | 201.40 | 192.45 | 196.91 | 195.90 | -0.39% | 1,220,951 |
| Aug 5, 2024 | 189.97 | 199.68 | 186.55 | 197.68 | 196.66 | -0.66% | 900,997 |
| Aug 2, 2024 | 200.09 | 200.16 | 195.50 | 199.00 | 197.98 | -3.39% | 933,084 |
| Aug 1, 2024 | 216.66 | 218.89 | 204.20 | 205.99 | 204.93 | -4.79% | 1,030,990 |
| Jul 31, 2024 | 213.38 | 218.66 | 210.02 | 216.35 | 215.24 | 3.14% | 1,124,972 |
| Jul 30, 2024 | 208.35 | 211.86 | 208.35 | 209.77 | 208.69 | 0.96% | 770,009 |
| Jul 29, 2024 | 209.95 | 211.18 | 206.51 | 207.78 | 206.71 | -0.55% | 673,166 |
| Jul 26, 2024 | 204.98 | 211.17 | 203.93 | 208.93 | 207.85 | 3.06% | 922,040 |
| Jul 25, 2024 | 202.19 | 206.96 | 199.00 | 202.72 | 201.68 | 0.66% | 979,797 |
| Jul 24, 2024 | 203.00 | 204.36 | 200.25 | 201.40 | 200.36 | -1.58% | 1,036,256 |
| Jul 23, 2024 | 205.01 | 206.00 | 202.80 | 204.63 | 203.58 | -0.71% | 761,751 |
| Jul 22, 2024 | 212.96 | 212.96 | 203.59 | 206.10 | 205.04 | -2.83% | 1,167,433 |
| Jul 19, 2024 | 216.12 | 216.12 | 211.02 | 212.11 | 211.02 | -1.80% | 767,690 |
| Jul 18, 2024 | 215.28 | 222.93 | 213.95 | 215.99 | 214.88 | 1.03% | 1,058,613 |
| Jul 17, 2024 | 222.87 | 223.81 | 212.38 | 213.78 | 212.68 | -5.60% | 1,289,419 |
| Jul 16, 2024 | 217.43 | 227.25 | 214.92 | 226.47 | 225.30 | 5.08% | 1,063,414 |
| Jul 15, 2024 | 220.25 | 222.93 | 214.33 | 215.52 | 214.41 | -2.77% | 1,446,144 |
| Jul 12, 2024 | 215.91 | 224.92 | 215.00 | 221.65 | 220.51 | 5.48% | 1,969,353 |
| Jul 11, 2024 | 199.89 | 210.61 | 198.58 | 210.14 | 209.06 | 5.58% | 1,342,495 |
| Jul 10, 2024 | 203.43 | 204.76 | 198.89 | 199.03 | 198.01 | -0.96% | 1,041,838 |
| Jul 9, 2024 | 201.77 | 204.31 | 200.21 | 200.96 | 199.93 | -0.06% | 764,535 |
| Jul 8, 2024 | 202.68 | 204.00 | 198.83 | 201.08 | 200.05 | -0.11% | 936,320 |
| Jul 5, 2024 | 199.69 | 202.21 | 198.26 | 201.30 | 200.26 | 0.58% | 877,650 |
| Jul 3, 2024 | 198.20 | 202.68 | 198.20 | 200.13 | 199.10 | 0.97% | 611,477 |
| Jul 2, 2024 | 202.02 | 202.65 | 197.13 | 198.20 | 197.18 | -2.07% | 1,189,899 |
| Jul 1, 2024 | 216.09 | 216.12 | 202.01 | 202.39 | 201.35 | -5.80% | 1,616,193 |
| Jun 28, 2024 | 216.15 | 220.89 | 213.35 | 214.85 | 213.74 | -2.40% | 1,508,542 |
| Jun 27, 2024 | 224.68 | 225.03 | 219.59 | 220.14 | 219.01 | -2.68% | 794,435 |
| Jun 26, 2024 | 224.46 | 227.63 | 223.33 | 226.20 | 225.04 | 0.56% | 693,665 |
| Jun 25, 2024 | 230.93 | 230.93 | 224.88 | 224.93 | 223.77 | -2.11% | 850,102 |
| Jun 24, 2024 | 228.01 | 231.43 | 227.33 | 229.78 | 228.60 | 0.20% | 785,845 |
| Jun 21, 2024 | 228.56 | 230.59 | 225.76 | 229.33 | 228.15 | -0.08% | 2,445,542 |
| Jun 20, 2024 | 228.26 | 234.47 | 225.83 | 229.51 | 228.33 | 0.81% | 1,159,502 |
| Jun 18, 2024 | 224.36 | 228.33 | 223.70 | 227.67 | 226.50 | 0.90% | 662,295 |
| Jun 17, 2024 | 218.92 | 230.06 | 217.80 | 225.64 | 224.48 | 4.33% | 1,555,854 |
| Jun 14, 2024 | 217.20 | 218.04 | 214.85 | 216.28 | 215.17 | -1.87% | 721,210 |
| Jun 13, 2024 | 221.92 | 223.43 | 218.33 | 220.40 | 218.16 | -0.68% | 815,006 |
| Jun 12, 2024 | 220.95 | 224.73 | 219.90 | 221.92 | 219.66 | 1.38% | 790,287 |
| Jun 11, 2024 | 214.63 | 219.03 | 212.47 | 218.90 | 216.67 | 1.24% | 815,358 |
| Jun 10, 2024 | 216.00 | 218.92 | 212.10 | 216.22 | 214.02 | -1.29% | 1,142,934 |
| Jun 7, 2024 | 212.03 | 219.32 | 211.52 | 219.05 | 216.82 | 3.19% | 1,194,435 |
| Jun 6, 2024 | 219.32 | 219.32 | 210.92 | 212.28 | 210.12 | -2.23% | 815,746 |
| Jun 5, 2024 | 221.01 | 221.01 | 214.59 | 217.12 | 214.91 | -1.56% | 831,369 |
| Jun 4, 2024 | 220.15 | 221.04 | 216.23 | 220.57 | 218.32 | -0.80% | 1,290,081 |
| Jun 3, 2024 | 228.55 | 229.41 | 220.05 | 222.35 | 220.09 | -2.32% | 1,165,586 |
| May 31, 2024 | 225.00 | 227.68 | 219.55 | 227.64 | 225.32 | 1.55% | 2,510,464 |
| May 30, 2024 | 227.28 | 228.50 | 220.53 | 224.16 | 221.88 | -0.83% | 2,356,740 |
| May 29, 2024 | 212.97 | 229.56 | 212.30 | 226.03 | 223.73 | 15.91% | 5,103,329 |
| May 28, 2024 | 191.94 | 195.78 | 191.45 | 195.00 | 193.01 | 2.65% | 2,280,820 |
| May 24, 2024 | 187.61 | 191.26 | 187.61 | 189.97 | 188.04 | 1.81% | 894,243 |
| May 23, 2024 | 185.44 | 188.04 | 185.08 | 186.60 | 184.70 | 1.56% | 958,078 |
| May 22, 2024 | 188.09 | 188.17 | 182.84 | 183.74 | 181.87 | -2.53% | 1,108,452 |
| May 21, 2024 | 193.98 | 194.17 | 187.90 | 188.51 | 186.59 | -2.69% | 1,070,808 |
| May 20, 2024 | 195.25 | 196.68 | 193.39 | 193.73 | 191.76 | -0.42% | 806,773 |
| May 17, 2024 | 196.93 | 197.12 | 192.38 | 194.54 | 192.56 | -1.21% | 890,391 |
| May 16, 2024 | 200.23 | 200.90 | 196.84 | 196.92 | 194.92 | -2.07% | 679,396 |
| May 15, 2024 | 201.33 | 201.96 | 198.39 | 201.08 | 199.03 | 0.29% | 604,009 |
| May 14, 2024 | 196.48 | 200.57 | 195.93 | 200.49 | 198.45 | 3.18% | 859,253 |
| May 13, 2024 | 197.74 | 200.22 | 193.93 | 194.31 | 192.33 | -0.91% | 694,749 |
| May 10, 2024 | 198.36 | 199.38 | 194.43 | 196.09 | 194.09 | -0.96% | 1,002,264 |
| May 9, 2024 | 196.22 | 200.47 | 196.16 | 198.00 | 195.98 | 0.94% | 878,420 |
| May 8, 2024 | 201.04 | 201.04 | 194.83 | 196.15 | 194.15 | -3.22% | 1,445,650 |
| May 7, 2024 | 205.60 | 207.45 | 202.58 | 202.68 | 200.62 | -1.44% | 695,297 |
| May 6, 2024 | 203.26 | 207.49 | 203.26 | 205.64 | 203.55 | 1.43% | 792,252 |