DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
143.23
-0.54 (-0.38%)
Oct 20, 2026, 10:29 AM EDT - Market open
DICK'S Sporting Goods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 144.16 | 145.08 | 142.74 | 143.23 | 143.23 | -0.38% | 179,719 |
| Oct 19, 2026 | 144.35 | 145.79 | 142.68 | 143.77 | 143.77 | -0.40% | 2,844,847 |
| Oct 16, 2026 | 142.00 | 147.47 | 142.00 | 144.35 | 144.35 | 2.49% | 5,140,269 |
| Oct 15, 2026 | 138.31 | 142.56 | 137.73 | 140.84 | 140.84 | 2.83% | 2,360,432 |
| Oct 14, 2026 | 136.67 | 137.22 | 134.62 | 136.96 | 136.96 | -0.43% | 1,709,417 |
| Oct 13, 2026 | 138.40 | 139.40 | 136.03 | 137.55 | 137.55 | 0.13% | 1,303,232 |
| Oct 12, 2026 | 134.82 | 137.48 | 134.24 | 137.37 | 137.37 | 0.53% | 1,668,782 |
| Oct 9, 2026 | 134.51 | 136.95 | 134.01 | 136.65 | 136.65 | 1.50% | 1,375,533 |
| Oct 8, 2026 | 130.50 | 135.76 | 130.08 | 134.63 | 134.63 | 2.63% | 2,290,118 |
| Oct 7, 2026 | 133.95 | 134.46 | 130.51 | 131.18 | 131.18 | -2.74% | 2,062,986 |
| Oct 6, 2026 | 137.10 | 137.69 | 134.27 | 134.88 | 134.88 | -1.64% | 2,050,061 |
| Oct 5, 2026 | 135.20 | 137.75 | 132.96 | 137.13 | 137.13 | 0.77% | 3,491,611 |
| Oct 2, 2026 | 134.90 | 137.70 | 133.21 | 136.08 | 136.08 | 2.43% | 3,674,368 |
| Oct 1, 2026 | 133.38 | 135.12 | 132.32 | 132.85 | 132.85 | -1.07% | 2,928,589 |
| Sep 30, 2026 | 135.41 | 137.05 | 132.57 | 134.29 | 134.29 | -0.30% | 2,321,542 |
| Sep 29, 2026 | 136.00 | 136.54 | 133.60 | 134.70 | 134.70 | 0.40% | 2,731,103 |
| Sep 28, 2026 | 134.00 | 135.53 | 131.90 | 134.16 | 134.16 | -1.66% | 2,191,167 |
| Sep 25, 2026 | 136.60 | 136.60 | 131.38 | 136.43 | 136.43 | 2.39% | 2,234,334 |
| Sep 24, 2026 | 134.01 | 134.12 | 130.95 | 133.25 | 133.25 | 0.67% | 2,414,557 |
| Sep 23, 2026 | 133.50 | 134.52 | 130.01 | 132.36 | 132.36 | -1.18% | 2,042,511 |
| Sep 22, 2026 | 125.95 | 135.67 | 125.95 | 133.94 | 133.94 | 8.34% | 4,677,803 |
| Sep 21, 2026 | 121.09 | 124.06 | 120.15 | 123.63 | 123.63 | 2.05% | 2,048,463 |
| Sep 18, 2026 | 123.61 | 124.49 | 121.06 | 121.15 | 121.15 | -2.24% | 2,353,565 |
| Sep 17, 2026 | 125.70 | 126.06 | 123.11 | 123.92 | 123.92 | 0.22% | 3,462,263 |
| Sep 16, 2026 | 124.50 | 126.18 | 122.76 | 123.65 | 123.65 | -0.06% | 5,775,200 |
| Sep 15, 2026 | 130.00 | 130.99 | 122.94 | 123.72 | 123.72 | -5.39% | 5,337,323 |
| Sep 14, 2026 | 131.87 | 133.67 | 130.43 | 130.77 | 130.77 | -3.15% | 2,648,725 |
| Sep 11, 2026 | 132.20 | 135.70 | 131.18 | 135.03 | 135.03 | 2.38% | 2,535,857 |
| Sep 10, 2026 | 131.87 | 134.50 | 128.83 | 133.14 | 131.89 | -0.16% | 2,200,785 |
| Sep 9, 2026 | 130.47 | 134.52 | 129.13 | 133.36 | 132.11 | 0.75% | 3,095,681 |
| Sep 8, 2026 | 138.57 | 139.15 | 131.82 | 132.37 | 131.13 | -4.87% | 3,520,262 |
| Sep 4, 2026 | 139.08 | 141.27 | 138.02 | 139.15 | 137.84 | -0.44% | 2,192,240 |
| Sep 3, 2026 | 138.78 | 140.35 | 133.37 | 139.77 | 138.46 | 1.77% | 3,387,683 |
| Sep 2, 2026 | 133.00 | 138.06 | 132.01 | 137.34 | 136.05 | 3.30% | 3,198,637 |
| Sep 1, 2026 | 133.21 | 134.27 | 130.67 | 132.95 | 131.70 | -1.59% | 3,550,610 |
| Aug 31, 2026 | 136.75 | 138.65 | 134.07 | 135.10 | 133.83 | 0.01% | 4,710,223 |
| Aug 28, 2026 | 132.80 | 135.48 | 131.24 | 135.09 | 133.82 | 2.52% | 5,356,463 |
| Aug 27, 2026 | 128.73 | 133.55 | 128.24 | 131.77 | 130.53 | 1.63% | 6,753,634 |
| Aug 26, 2026 | 121.87 | 130.17 | 120.40 | 129.66 | 128.44 | 4.30% | 14,208,746 |
| Aug 25, 2026 | 142.36 | 146.48 | 124.00 | 124.31 | 123.14 | -30.68% | 38,849,960 |
| Aug 24, 2026 | 184.79 | 185.63 | 175.65 | 179.33 | 177.65 | -2.13% | 3,935,721 |
| Aug 21, 2026 | 181.25 | 183.40 | 178.26 | 183.23 | 181.51 | 2.17% | 2,241,370 |
| Aug 20, 2026 | 186.14 | 186.95 | 176.07 | 179.34 | 177.66 | -6.25% | 4,207,442 |
| Aug 19, 2026 | 191.77 | 194.55 | 189.08 | 191.29 | 189.49 | -0.12% | 1,536,588 |
| Aug 18, 2026 | 197.59 | 199.50 | 191.40 | 191.52 | 189.72 | -2.41% | 1,375,941 |
| Aug 17, 2026 | 197.23 | 200.49 | 194.08 | 196.24 | 194.40 | -2.84% | 1,647,012 |
| Aug 14, 2026 | 200.37 | 203.75 | 200.00 | 201.97 | 200.07 | -0.14% | 1,247,047 |
| Aug 13, 2026 | 204.50 | 204.50 | 200.01 | 202.26 | 200.36 | -0.20% | 1,129,111 |
| Aug 12, 2026 | 205.50 | 205.50 | 201.10 | 202.66 | 200.76 | -1.16% | 1,241,368 |
| Aug 11, 2026 | 208.93 | 210.15 | 204.40 | 205.03 | 203.11 | -4.24% | 1,605,492 |