Skip to main content
logo
DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
227.57
+1.26 (0.56%)
At close: May 29, 2026, 4:00 PM EDT
228.10
+0.53 (0.23%)
After-hours: May 29, 2026, 7:58 PM EDT

DICK'S Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026225.19232.83221.44227.57227.570.56%1,753,386
May 28, 2026224.00230.43216.78226.31226.313.24%2,054,612
May 27, 2026226.58233.40216.71219.21219.21-5.97%3,171,062
May 26, 2026233.62237.75227.80233.13233.130.82%2,812,983
May 22, 2026227.83231.47224.44231.24231.244.29%1,267,200
May 21, 2026217.71224.70215.83221.73221.731.19%1,051,683
May 20, 2026212.43221.59209.45219.13219.133.58%1,203,504
May 19, 2026210.00214.72206.74211.55211.550.52%908,159
May 18, 2026215.79217.11208.13210.45210.45-2.79%1,246,474
May 15, 2026219.00220.68214.41216.48216.48-2.25%789,744
May 14, 2026215.97223.84214.17221.46221.463.19%1,195,464
May 13, 2026219.29219.29212.14214.62214.62-2.19%907,408
May 12, 2026217.75221.23212.92219.42219.42-0.38%1,145,088
May 11, 2026224.43225.03219.19220.25220.25-2.46%917,868
May 8, 2026223.49227.28220.76225.81225.811.62%632,132
May 7, 2026226.29227.05219.72222.20222.20-1.90%749,939
May 6, 2026218.92227.27218.84226.50226.505.11%1,220,397
May 5, 2026217.74219.31213.34215.49215.49-0.82%865,908
May 4, 2026223.18223.94216.60217.27217.27-3.27%892,351
May 1, 2026226.43228.93224.57224.62224.62-1.01%912,935
Apr 30, 2026222.66227.09220.29226.92226.923.15%1,051,501
Apr 29, 2026226.09227.45219.90220.00220.00-2.80%859,412
Apr 28, 2026229.54231.37225.56226.34226.34-1.31%816,608
Apr 27, 2026225.75232.15224.90229.34229.341.52%1,010,697
Apr 24, 2026223.70226.57220.34225.91225.910.65%739,609
Apr 23, 2026228.30229.19221.45224.46224.46-1.64%813,415
Apr 22, 2026230.25230.68226.15228.21228.21-0.26%772,319
Apr 21, 2026229.75232.09227.59228.81228.81-0.78%661,593
Apr 20, 2026223.58232.10222.50230.62230.622.79%1,187,909
Apr 17, 2026221.13229.31220.25224.36224.362.98%1,321,235
Apr 16, 2026220.95225.40217.71217.86217.860.41%1,194,512
Apr 15, 2026215.36219.30214.52216.98216.980.34%874,590
Apr 14, 2026211.61218.42211.61216.24216.242.69%1,290,419
Apr 13, 2026212.36215.00210.18210.57210.57-0.89%932,922
Apr 10, 2026214.59215.59209.78212.46212.46-0.08%1,593,855
Apr 9, 2026203.87212.87203.21212.62212.623.84%1,305,385
Apr 8, 2026207.75210.04204.00204.75204.752.20%1,610,107
Apr 7, 2026199.80202.57196.84200.35200.350.35%1,028,792
Apr 6, 2026191.78200.64191.78199.66199.664.13%1,306,803
Apr 2, 2026187.86194.38186.77191.75191.75-0.20%904,954
Apr 1, 2026197.44198.29190.47192.13192.13-3.11%1,999,555
Mar 31, 2026193.85201.47193.85198.29198.294.02%1,743,886
Mar 30, 2026192.33193.48189.00190.62190.620.67%964,485
Mar 27, 2026190.33193.75189.26189.36189.36-0.91%896,967
Mar 26, 2026193.66200.26192.27192.34191.09-0.86%941,076
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