Skip to main content
logo
DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
224.36
+6.50 (2.98%)
At close: Apr 17, 2026, 4:00 PM EDT
224.01
-0.35 (-0.16%)
After-hours: Apr 17, 2026, 7:52 PM EDT

DICK'S Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026221.13229.31220.25224.36224.362.98%1,321,076
Apr 16, 2026220.95225.40217.71217.86217.860.41%1,133,054
Apr 15, 2026215.36219.30214.52216.98216.980.34%874,560
Apr 14, 2026211.61218.42211.61216.24216.242.69%1,207,563
Apr 13, 2026212.36215.00210.18210.57210.57-0.89%913,259
Apr 10, 2026214.59215.59209.78212.46212.46-0.08%1,593,790
Apr 9, 2026203.87212.87203.21212.62212.623.84%1,305,181
Apr 8, 2026207.75210.04204.00204.75204.752.20%1,602,882
Apr 7, 2026199.80202.57196.84200.35200.350.35%1,026,487
Apr 6, 2026191.78200.64191.78199.66199.664.13%1,305,095
Apr 2, 2026187.86194.38186.77191.75191.75-0.20%904,858
Apr 1, 2026197.44198.29190.47192.13192.13-3.11%1,998,567
Mar 31, 2026193.85201.47193.85198.29198.294.02%1,743,058
Mar 30, 2026192.33193.48189.00190.62190.620.67%964,007
Mar 27, 2026190.33193.75189.26189.36189.36-1.55%896,791
Mar 26, 2026193.66200.26192.27192.34191.09-0.86%940,415
Mar 25, 2026195.45196.93189.71194.01192.750.12%755,056
Mar 24, 2026190.49196.65190.26193.77192.510.65%722,283
Mar 23, 2026196.68198.31191.99192.51191.261.32%1,056,968
Mar 20, 2026192.31192.42188.42190.01188.78-1.57%1,311,747
Mar 19, 2026188.20193.39186.87193.04191.791.49%982,051
Mar 18, 2026190.00192.86188.50190.21188.97-0.23%731,633
Mar 17, 2026189.95191.57188.85190.64189.401.52%1,071,593
Mar 16, 2026192.16194.16186.67187.78186.56-2.28%1,339,674
Mar 13, 2026195.39200.52188.87192.16190.91-2.75%2,126,322
Mar 12, 2026204.56204.68192.32197.60196.321.06%3,420,631
Mar 11, 2026195.70198.70192.01195.53194.260.48%2,194,574
Mar 10, 2026194.71199.77193.78194.59193.33-0.67%1,394,958
Mar 9, 2026193.38196.92189.66195.90194.63-0.68%1,662,850
Mar 6, 2026197.30199.59191.04197.25195.97-2.46%1,728,482
Mar 5, 2026198.33202.35197.52202.22200.910.95%1,117,157
Mar 4, 2026203.18203.18198.37200.32199.02-0.57%933,945
Mar 3, 2026197.75202.77196.34201.46200.15-1.26%1,005,277
Mar 2, 2026200.20205.92197.01204.04202.710.20%943,110
Feb 27, 2026208.08210.52203.18203.63202.31-3.74%1,173,378
Feb 26, 2026214.85218.52211.09211.54210.17-1.50%808,338
Feb 25, 2026211.50215.34208.49214.76213.361.07%820,085
Feb 24, 2026210.25217.55209.52212.49211.110.54%1,130,887
Feb 23, 2026213.27218.09205.75211.34209.972.48%1,968,544
Feb 20, 2026201.13209.93200.21206.23204.891.72%1,084,193
Feb 19, 2026201.10202.86199.53202.74201.42-0.03%944,492
Feb 18, 2026205.20207.12202.80202.81201.49-1.62%817,143
Feb 17, 2026206.09207.31199.00206.15204.812.43%1,129,763
Feb 13, 2026200.01204.19198.00201.25199.940.97%818,281
Feb 12, 2026206.00210.63199.13199.32198.02-2.49%1,124,421
Feb 11, 2026204.19204.80200.00204.41203.082.30%1,330,431
Feb 10, 2026202.08203.56198.31199.81198.51-1.04%1,190,302
Feb 9, 2026206.57207.61201.49201.92200.61-3.06%920,677
Feb 6, 2026206.73212.05206.73208.29206.941.34%930,554
Feb 5, 2026209.25210.00202.94205.53204.19-2.37%680,528