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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 215.44 | 222.49 | 214.67 | 218.76 | 218.76 | 0.54% | 1,602,328 |
Dec 19, 2024 | 218.20 | 222.07 | 215.51 | 217.59 | 217.59 | 1.24% | 1,116,500 |
Dec 18, 2024 | 225.02 | 226.13 | 214.69 | 214.92 | 214.92 | -4.89% | 1,437,029 |
Dec 17, 2024 | 223.59 | 226.61 | 221.44 | 225.97 | 225.97 | 0.66% | 1,307,595 |
Dec 16, 2024 | 223.41 | 227.82 | 221.81 | 224.48 | 224.48 | 0.49% | 1,131,602 |
Dec 13, 2024 | 219.26 | 223.55 | 218.01 | 223.39 | 223.39 | 2.07% | 1,027,927 |
Dec 12, 2024 | 220.44 | 221.43 | 217.93 | 218.86 | 217.76 | -0.99% | 863,400 |
Dec 11, 2024 | 214.75 | 221.27 | 214.25 | 221.04 | 219.93 | 3.41% | 1,199,600 |
Dec 10, 2024 | 213.51 | 219.72 | 211.55 | 213.76 | 212.69 | -0.20% | 1,001,900 |
Dec 9, 2024 | 218.05 | 218.96 | 211.30 | 214.19 | 213.11 | -1.34% | 1,360,372 |
Dec 6, 2024 | 211.33 | 218.67 | 210.30 | 217.09 | 216.00 | 4.01% | 1,705,503 |
Dec 5, 2024 | 210.23 | 213.24 | 207.89 | 208.72 | 207.67 | -1.37% | 988,653 |
Dec 4, 2024 | 210.00 | 213.12 | 206.59 | 211.61 | 210.55 | 1.01% | 1,483,328 |
Dec 3, 2024 | 216.00 | 218.19 | 209.13 | 209.49 | 208.44 | -2.73% | 1,830,400 |
Dec 2, 2024 | 207.99 | 218.81 | 207.26 | 215.36 | 214.28 | 3.92% | 1,879,751 |
Nov 29, 2024 | 212.44 | 214.84 | 206.98 | 207.24 | 206.20 | -3.00% | 1,206,800 |
Nov 27, 2024 | 218.11 | 225.00 | 212.64 | 213.66 | 212.59 | 0.68% | 1,939,552 |
Nov 26, 2024 | 226.79 | 229.40 | 209.00 | 212.22 | 211.15 | -1.40% | 3,822,000 |
Nov 25, 2024 | 217.01 | 220.73 | 213.82 | 215.23 | 214.15 | 2.41% | 2,403,811 |
Nov 22, 2024 | 205.00 | 211.12 | 204.99 | 210.16 | 209.10 | 4.23% | 1,738,728 |
Nov 21, 2024 | 194.48 | 202.51 | 192.41 | 201.63 | 200.62 | 3.84% | 1,585,600 |
Nov 20, 2024 | 197.00 | 197.26 | 192.20 | 194.18 | 193.20 | -2.70% | 1,337,300 |
Nov 19, 2024 | 198.26 | 200.98 | 192.71 | 199.57 | 198.57 | -0.45% | 1,032,409 |
Nov 18, 2024 | 199.58 | 201.83 | 198.13 | 200.48 | 199.47 | 1.12% | 1,064,698 |
Nov 15, 2024 | 197.01 | 201.25 | 196.52 | 198.25 | 197.25 | -0.24% | 905,323 |
Nov 14, 2024 | 197.96 | 203.83 | 197.33 | 198.72 | 197.72 | 0.70% | 1,046,212 |
Nov 13, 2024 | 200.06 | 204.27 | 196.52 | 197.33 | 196.34 | -0.73% | 700,947 |
Nov 12, 2024 | 200.63 | 202.86 | 197.84 | 198.79 | 197.79 | 0.16% | 968,607 |
Nov 11, 2024 | 205.19 | 205.41 | 197.55 | 198.48 | 197.48 | -2.20% | 683,880 |
Nov 8, 2024 | 198.87 | 203.89 | 198.87 | 202.94 | 201.92 | 1.48% | 727,641 |
Nov 7, 2024 | 195.98 | 202.13 | 195.84 | 199.98 | 198.97 | 2.49% | 841,352 |
Nov 6, 2024 | 200.90 | 201.18 | 188.70 | 195.12 | 194.14 | -1.50% | 1,519,165 |
Nov 5, 2024 | 196.15 | 199.51 | 195.15 | 198.10 | 197.10 | 0.70% | 694,579 |
Nov 4, 2024 | 194.18 | 199.50 | 194.08 | 196.73 | 195.74 | 1.56% | 695,808 |
Nov 1, 2024 | 196.86 | 197.97 | 192.67 | 193.70 | 192.73 | -1.05% | 1,261,750 |
Oct 31, 2024 | 199.49 | 200.60 | 195.75 | 195.75 | 194.77 | -2.55% | 834,299 |
Oct 30, 2024 | 201.92 | 204.49 | 200.44 | 200.88 | 199.87 | -0.62% | 559,266 |
Oct 29, 2024 | 202.21 | 203.35 | 198.42 | 202.13 | 201.11 | -1.53% | 664,300 |
Oct 28, 2024 | 205.48 | 207.55 | 204.71 | 205.27 | 204.24 | 0.44% | 544,996 |
Oct 25, 2024 | 206.90 | 207.20 | 204.00 | 204.37 | 203.34 | -0.07% | 495,356 |
Oct 24, 2024 | 207.36 | 209.17 | 203.58 | 204.52 | 203.49 | -0.57% | 627,500 |
Oct 23, 2024 | 208.00 | 208.25 | 203.86 | 205.70 | 204.67 | -1.39% | 696,028 |
Oct 22, 2024 | 211.78 | 213.11 | 208.47 | 208.60 | 207.55 | -2.25% | 649,527 |
Oct 21, 2024 | 217.69 | 218.13 | 211.15 | 213.40 | 212.33 | -2.41% | 516,044 |
Oct 18, 2024 | 215.54 | 219.43 | 213.04 | 218.66 | 217.56 | 1.68% | 588,269 |
Oct 17, 2024 | 213.59 | 216.95 | 212.63 | 215.04 | 213.96 | 1.12% | 679,100 |
Oct 16, 2024 | 210.59 | 213.28 | 208.56 | 212.66 | 211.59 | 1.44% | 723,318 |
Oct 15, 2024 | 204.67 | 212.57 | 204.25 | 209.65 | 208.60 | 2.32% | 749,335 |
Oct 14, 2024 | 205.51 | 205.84 | 201.04 | 204.90 | 203.87 | -0.33% | 913,339 |
Oct 11, 2024 | 201.32 | 207.00 | 201.32 | 205.57 | 204.54 | 2.43% | 620,340 |
Oct 10, 2024 | 201.95 | 203.27 | 199.24 | 200.69 | 199.68 | -1.08% | 683,428 |
Oct 9, 2024 | 206.36 | 207.31 | 202.74 | 202.89 | 201.87 | -1.39% | 655,132 |
Oct 8, 2024 | 207.97 | 208.25 | 204.97 | 205.74 | 204.71 | -0.22% | 494,000 |
Oct 7, 2024 | 213.00 | 214.00 | 201.27 | 206.20 | 205.16 | -4.11% | 1,023,666 |
Oct 4, 2024 | 212.00 | 217.75 | 212.00 | 215.03 | 213.95 | 3.62% | 966,000 |
Oct 3, 2024 | 203.80 | 208.16 | 202.42 | 207.52 | 206.48 | 1.11% | 675,677 |
Oct 2, 2024 | 203.61 | 205.38 | 202.10 | 205.25 | 204.22 | -0.07% | 617,699 |
Oct 1, 2024 | 205.77 | 207.67 | 202.70 | 205.40 | 204.37 | -1.58% | 806,000 |
Sep 30, 2024 | 208.46 | 209.32 | 205.10 | 208.70 | 207.65 | -0.21% | 1,010,408 |
Sep 27, 2024 | 217.62 | 217.62 | 206.65 | 209.14 | 208.09 | -3.72% | 1,390,820 |
Sep 26, 2024 | 221.19 | 227.05 | 215.67 | 217.22 | 216.13 | 0.95% | 1,075,343 |
Sep 25, 2024 | 217.19 | 217.59 | 214.46 | 215.18 | 214.10 | -0.81% | 882,900 |
Sep 24, 2024 | 216.73 | 218.47 | 215.40 | 216.93 | 215.84 | 0.77% | 691,832 |
Sep 23, 2024 | 213.39 | 215.75 | 210.12 | 215.28 | 214.20 | 1.30% | 1,079,100 |
Sep 20, 2024 | 214.00 | 214.50 | 211.04 | 212.52 | 211.45 | -1.35% | 1,178,424 |
Sep 19, 2024 | 216.87 | 218.27 | 213.23 | 215.43 | 213.25 | 1.34% | 750,117 |
Sep 18, 2024 | 214.45 | 219.03 | 210.50 | 212.58 | 210.43 | -0.32% | 1,005,864 |
Sep 17, 2024 | 213.60 | 214.36 | 211.63 | 213.26 | 211.10 | 0.44% | 840,300 |
Sep 16, 2024 | 217.24 | 219.05 | 210.67 | 212.33 | 210.18 | -2.13% | 1,012,365 |
Sep 13, 2024 | 212.09 | 218.11 | 212.09 | 216.95 | 214.76 | 2.97% | 743,242 |
Sep 12, 2024 | 208.55 | 212.35 | 208.55 | 210.70 | 208.57 | 1.16% | 619,800 |
Sep 11, 2024 | 206.02 | 208.43 | 202.35 | 208.28 | 206.18 | 0.65% | 883,675 |
Sep 10, 2024 | 207.67 | 207.87 | 204.19 | 206.93 | 204.84 | -0.24% | 921,027 |
Sep 9, 2024 | 208.68 | 209.29 | 205.21 | 207.43 | 205.33 | -0.29% | 1,262,900 |
Sep 6, 2024 | 215.06 | 215.76 | 206.96 | 208.04 | 205.94 | -3.16% | 1,295,318 |
Sep 5, 2024 | 218.77 | 220.11 | 210.92 | 214.83 | 212.66 | -2.69% | 1,363,422 |
Sep 4, 2024 | 216.96 | 221.47 | 207.49 | 220.77 | 218.54 | -4.89% | 3,673,600 |
Sep 3, 2024 | 236.00 | 239.00 | 230.23 | 232.12 | 229.77 | -2.04% | 2,109,600 |
Aug 30, 2024 | 236.60 | 237.36 | 232.05 | 236.96 | 234.57 | 0.81% | 1,087,115 |
Aug 29, 2024 | 237.16 | 238.67 | 233.40 | 235.06 | 232.68 | 0.04% | 802,515 |
Aug 28, 2024 | 234.78 | 236.76 | 233.47 | 234.97 | 232.60 | -0.56% | 698,500 |
Aug 27, 2024 | 233.16 | 238.47 | 232.11 | 236.30 | 233.91 | 0.53% | 694,800 |
Aug 26, 2024 | 238.63 | 238.63 | 232.40 | 235.05 | 232.67 | -1.73% | 856,941 |
Aug 23, 2024 | 237.18 | 239.30 | 234.48 | 239.18 | 236.76 | 1.71% | 663,622 |
Aug 22, 2024 | 234.72 | 237.54 | 233.23 | 235.15 | 232.77 | -0.13% | 806,146 |
Aug 21, 2024 | 230.00 | 236.25 | 229.96 | 235.45 | 233.07 | 4.83% | 1,256,032 |
Aug 20, 2024 | 227.00 | 228.21 | 222.42 | 224.60 | 222.33 | -0.88% | 593,100 |
Aug 19, 2024 | 224.60 | 229.20 | 224.32 | 226.60 | 224.31 | 0.87% | 766,000 |
Aug 16, 2024 | 222.09 | 229.84 | 221.35 | 224.64 | 222.37 | 0.23% | 890,000 |
Aug 15, 2024 | 223.59 | 227.72 | 221.03 | 224.12 | 221.85 | 4.82% | 1,247,748 |
Aug 14, 2024 | 216.23 | 217.50 | 213.16 | 213.82 | 211.66 | -0.66% | 740,122 |
Aug 13, 2024 | 205.47 | 215.81 | 205.47 | 215.25 | 213.07 | 5.26% | 1,029,130 |
Aug 12, 2024 | 206.53 | 207.88 | 203.06 | 204.50 | 202.43 | -1.27% | 631,635 |
Aug 9, 2024 | 200.03 | 207.74 | 198.40 | 207.13 | 205.04 | 3.27% | 749,714 |
Aug 8, 2024 | 197.86 | 201.59 | 196.69 | 200.58 | 198.55 | 3.03% | 633,000 |
Aug 7, 2024 | 199.21 | 202.12 | 192.95 | 194.69 | 192.72 | -1.13% | 958,500 |
Aug 6, 2024 | 199.11 | 201.40 | 192.45 | 196.91 | 194.92 | -0.39% | 1,221,000 |
Aug 5, 2024 | 189.97 | 199.68 | 186.55 | 197.68 | 195.68 | -0.66% | 901,000 |
Aug 2, 2024 | 200.09 | 200.16 | 195.50 | 199.00 | 196.99 | -3.39% | 933,100 |
Aug 1, 2024 | 216.66 | 218.89 | 204.20 | 205.99 | 203.91 | -4.79% | 1,031,000 |