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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 2025210.50217.31209.59211.02211.02-1.51%2,602,253
Mar 7, 2025214.00215.88203.04214.26214.26-0.20%2,017,273
Mar 6, 2025214.10218.79210.98214.69214.69-0.88%1,251,111
Mar 5, 2025210.92217.15209.99216.59216.592.11%1,347,169
Mar 4, 2025209.10214.95204.55212.12212.12-1.09%1,837,495
Mar 3, 2025226.84228.81212.75214.45214.45-4.73%1,301,946
Feb 28, 2025222.00226.47221.80225.10225.101.48%997,182
Feb 27, 2025226.84226.84221.75221.81221.81-2.24%787,229
Feb 26, 2025223.78229.80222.07226.90226.903.18%1,115,586
Feb 25, 2025219.35223.29219.08219.91219.91-0.21%940,312
Feb 24, 2025226.02226.02217.09220.38220.38-1.90%1,468,638
Feb 21, 2025233.08234.90221.71224.64224.64-2.96%1,175,399
Feb 20, 2025230.27233.25229.03231.50231.500.23%987,154
Feb 19, 2025232.47233.79229.51230.96230.96-1.57%684,585
Feb 18, 2025240.38240.38230.11234.64234.64-1.56%980,597
Feb 14, 2025244.25244.25235.46238.36238.36-1.75%860,971
Feb 13, 2025242.69245.63240.79242.61242.610.68%734,787
Feb 12, 2025240.15242.88238.01240.98240.98-1.23%960,189
Feb 11, 2025238.74247.19237.00243.99243.993.10%1,010,708
Feb 10, 2025235.61237.71232.90236.65236.651.18%848,159
Feb 7, 2025238.51241.83232.36233.89233.89-2.64%767,877
Feb 6, 2025241.57242.90238.75240.22240.220.27%642,139
Feb 5, 2025238.91240.91236.74239.57239.570.84%928,001
Feb 4, 2025237.65241.00236.81237.58237.580.13%779,553
Feb 3, 2025233.87237.89228.77237.27237.27-1.16%1,394,950
Jan 31, 2025250.04250.04238.64240.05240.05-4.00%1,118,623
Jan 30, 2025246.15251.44245.12250.04250.041.81%519,446
Jan 29, 2025251.12251.75244.14245.59245.59-1.46%857,622
Jan 28, 2025246.74250.31245.72249.23249.231.14%611,944
Jan 27, 2025245.00248.65243.85246.41246.41-1.27%1,222,495
Jan 24, 2025246.04254.60245.56249.57249.571.57%2,087,132
Jan 23, 2025236.07246.74236.07245.71245.713.91%1,601,924
Jan 22, 2025235.55238.44232.00236.46236.460.84%862,330
Jan 21, 2025231.96234.56230.22234.49234.492.83%917,516
Jan 17, 2025229.18230.84227.04228.03228.030.40%1,054,587
Jan 16, 2025225.86229.09225.04227.13227.130.27%1,098,685
Jan 15, 2025225.45228.32224.77226.51226.512.65%1,488,765
Jan 14, 2025225.05227.31219.74220.67220.67-1.68%1,012,456
Jan 13, 2025227.71229.38219.68224.44224.44-2.34%1,106,331
Jan 10, 2025230.24235.00229.68229.82229.82-1.59%1,255,796
Jan 8, 2025226.26234.04225.94233.53233.532.61%820,716
Jan 7, 2025230.09231.57223.55227.59227.59-0.19%1,027,446
Jan 6, 2025230.99235.81226.79228.03228.03-0.48%1,225,476
Jan 3, 2025227.66230.89225.11229.12229.120.97%821,693
Jan 2, 2025230.90233.33224.88226.91226.91-0.84%894,708
Dec 31, 2024233.04233.04227.07228.84228.84-1.25%770,923
Dec 30, 2024229.94233.47227.62231.74231.74-1.00%1,138,973
Dec 27, 2024233.54234.61231.17234.07234.07-0.42%720,278
Dec 26, 2024227.16235.16226.10235.05235.054.37%1,298,917
Dec 24, 2024224.52226.30222.68225.21225.21-0.04%523,906