Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.24+2.13 (+2.03%)
At close: 04:00PM EDT
106.56 -0.68 (-0.63%)
After hours: 07:11PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022106.00107.36105.14107.24107.24803,400
Aug 11, 2022103.44106.62103.19105.11105.111,635,900
Aug 10, 2022101.85103.00100.63101.97101.971,364,200
Aug 09, 2022100.80100.8997.2698.1098.101,117,900
Aug 08, 202298.81103.4498.38101.66101.661,509,600
Aug 05, 202295.9599.0695.3297.5597.551,160,600
Aug 04, 202297.3398.6196.4896.8396.83930,200
Aug 03, 202293.9698.1993.6697.5897.581,585,000
Aug 02, 202295.6295.6293.5093.5393.531,020,900
Aug 01, 202292.7696.5992.1596.1196.111,219,000
Jul 29, 202293.3294.0592.0493.5993.59963,600
Jul 28, 202291.0793.5889.7993.3593.351,163,800
Jul 27, 202290.8291.8588.3691.3591.35830,600
Jul 26, 202289.8490.7988.4589.8489.841,412,800
Jul 25, 202295.1295.2692.2893.4793.471,330,600
Jul 22, 202296.1597.6393.8095.0195.011,317,400
Jul 21, 202294.3795.2192.3195.1595.15998,900
Jul 20, 202292.0095.1391.3894.9894.981,484,800
Jul 19, 202290.7892.6989.5491.8991.891,280,700
Jul 18, 202288.8990.7488.8989.1789.171,394,600
Jul 15, 202287.8288.6086.5088.2588.251,560,600
Jul 14, 202285.9787.1785.5786.7586.751,513,100
Jul 13, 202283.3287.5083.0787.2887.281,721,500
Jul 12, 202284.3687.5084.0084.7084.702,403,400
Jul 11, 202285.5486.7683.6183.7783.772,068,100
Jul 08, 202283.5484.8882.9183.9583.95971,700
Jul 07, 202280.0284.1079.6083.6483.641,630,100
Jul 06, 202280.8881.1477.5978.9578.951,229,900
Jul 05, 202275.6481.0774.5381.0181.011,310,500
Jul 01, 202275.5877.4874.3276.8576.852,186,800
Jun 30, 202274.7476.9973.6775.3775.371,979,700
Jun 29, 202276.6777.8375.0076.4876.482,003,700
Jun 28, 202280.6881.4276.1277.3477.341,840,600
Jun 27, 202283.5784.5280.1380.6080.602,339,200
Jun 24, 202279.1085.8578.6684.3984.393,622,700
Jun 23, 202275.7778.0175.3277.8577.851,116,400
Jun 22, 202274.8076.3374.4475.5675.561,236,900
Jun 21, 202275.2775.9074.1575.3075.301,652,200
Jun 17, 202272.2774.0871.3173.8373.832,424,000
Jun 16, 202272.5773.1170.2171.6671.661,923,000
Jun 15, 202274.6676.0572.7274.7174.712,022,800
Jun 14, 202273.9675.1673.3774.0474.041,800,700
Jun 13, 202274.5976.3272.9473.5773.571,524,400
Jun 10, 202278.6779.8876.7077.5077.501,855,900
Jun 09, 202280.0580.9178.7580.2080.201,694,700
Jun 08, 202280.9381.4078.7580.4780.471,654,500
Jun 07, 202279.9581.9278.5481.3681.361,579,600
Jun 06, 202281.3682.0978.7981.7181.711,256,500
Jun 03, 202282.2983.1180.7180.7880.781,607,100
Jun 02, 202280.2682.7878.9682.6982.692,419,200
Jun 01, 202281.2081.7378.3679.6779.672,399,800
May 31, 202284.1984.7479.5981.2381.233,149,600
May 27, 202284.5086.8281.7884.7084.703,863,100
May 26, 202278.7684.8478.7484.5884.585,313,100
May 25, 202264.0181.3063.4578.1478.1438,517,300
May 24, 202273.4373.4769.6571.2471.246,184,400
May 23, 202277.1778.5073.6675.2775.274,127,700
May 20, 202279.8680.7574.1277.5277.523,165,700
May 19, 202277.0081.2177.0079.2679.263,212,400
May 18, 202282.7083.9477.3079.3279.327,543,500
May 17, 202292.4393.3687.3192.4792.472,327,100
May 16, 202289.2291.0686.5590.4090.401,217,500
May 13, 202290.7793.9190.0090.3590.351,361,100
May 12, 202286.4993.6885.8589.4589.452,620,100
May 11, 202289.7791.0886.7486.8386.831,712,800
May 10, 202290.0593.0087.6089.8289.821,783,900
May 09, 202291.1593.8089.1089.7489.742,181,500
May 06, 202294.5095.9290.6592.4692.462,042,700
May 05, 2022100.77101.2796.2297.4197.411,019,700
May 04, 202299.90102.9596.92102.71102.711,044,400
May 03, 2022100.98102.2198.48101.23101.23937,400
May 02, 202296.54100.0095.0599.7399.731,407,600
Apr 29, 202299.80100.9796.2496.4296.42895,200
Apr 28, 202297.33101.7597.10101.44101.441,356,200
Apr 27, 202297.2398.4295.2995.9795.97981,700
Apr 26, 2022101.70102.0797.0997.1597.15966,000
Apr 25, 202298.65103.0297.89102.86102.861,312,900
Apr 22, 2022102.66102.7798.9699.6999.691,549,300
Apr 21, 2022108.86109.54102.18103.62103.621,099,100
Apr 20, 2022109.25109.67107.36107.51107.511,195,600
Apr 19, 2022101.69108.96101.45108.10108.101,474,300
Apr 18, 2022104.25105.20100.24101.16101.161,160,200
Apr 14, 2022107.12108.71104.52105.16105.161,350,800
Apr 13, 2022105.71108.72105.05107.16107.161,047,000
Apr 12, 2022106.23109.21105.52105.67105.671,232,800
Apr 11, 2022104.24108.46104.24105.58105.581,748,700
Apr 08, 202299.88104.9199.88104.05104.052,107,900
Apr 07, 202296.50101.2395.47100.28100.282,190,600
Apr 06, 2022100.35100.3595.7096.5896.582,716,300
Apr 05, 2022102.64103.1898.7199.4799.471,138,100
Apr 04, 2022101.24102.93100.19102.63102.631,289,400
Apr 01, 2022100.33101.6799.39101.32101.321,369,500
Mar 31, 2022104.12104.12100.02100.02100.021,696,700
Mar 30, 2022110.09110.09104.65104.72104.721,653,200
Mar 29, 2022109.23111.95107.44111.40111.401,422,700
Mar 28, 2022108.75109.55105.50107.82107.821,336,900
Mar 25, 2022106.88108.48105.70108.33108.331,601,200
Mar 24, 2022107.38107.42105.11106.89106.89996,000
Mar 23, 2022107.94109.16106.13107.55107.551,247,800
Mar 22, 2022109.75112.12107.11109.11109.111,653,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement