U.S. Markets closed

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.16+0.81 (+1.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202182.6283.3681.8582.1682.161,407,100
Apr 08, 202181.7082.3580.1681.9081.901,522,400
Apr 07, 202181.5582.4880.3381.3581.351,677,700
Apr 06, 202181.3184.0581.1282.0282.022,017,400
Apr 05, 202180.0980.9878.1780.5580.551,667,200
Apr 01, 202177.1879.3376.6779.2779.272,244,700
Mar 31, 202177.4478.3975.0476.1576.151,210,400
Mar 30, 202174.5278.2674.2877.4977.492,201,300
Mar 29, 202178.3178.8674.4275.3175.311,380,600
Mar 26, 202177.6479.7276.5078.1778.171,964,400
Mar 25, 202172.3177.5372.1376.5676.562,110,400
Mar 24, 202175.6076.6473.3973.8873.881,456,900
Mar 23, 202178.1179.3074.7875.3275.321,404,700
Mar 22, 202180.8180.9277.7979.0979.091,228,600
Mar 19, 202177.2881.1276.6680.5880.581,982,200
Mar 18, 202178.6679.7377.0377.6277.621,148,300
Mar 18, 20210.363 Dividend
Mar 17, 202178.0479.0076.3578.6678.301,299,900
Mar 16, 202176.3676.8875.2176.5876.231,967,300
Mar 15, 202175.9878.9775.5378.3077.941,712,400
Mar 12, 202173.4676.0772.5675.6475.291,699,900
Mar 11, 202172.0074.6470.8373.7073.362,447,500
Mar 10, 202171.4971.8769.7871.5371.203,019,200
Mar 09, 202174.4175.2670.6771.8271.494,923,000
Mar 08, 202173.1778.4472.8576.6876.334,383,300
Mar 05, 202170.1471.7966.7671.6971.362,120,300
Mar 04, 202172.0973.1568.1969.8669.541,476,800
Mar 03, 202173.6474.6572.3472.4072.071,075,500
Mar 02, 202173.7675.8872.9272.9572.611,231,000
Mar 01, 202172.3175.2372.2374.0073.661,046,600
Feb 26, 202173.3773.7270.8371.3771.041,867,200
Feb 25, 202175.3275.8072.8473.0472.70993,200
Feb 24, 202173.7175.1672.6675.0874.731,064,300
Feb 23, 202172.6873.9170.2573.2772.931,055,200
Feb 22, 202174.1375.9273.9874.4174.071,275,600
Feb 19, 202173.3075.1073.2674.6474.301,083,800
Feb 18, 202172.9373.4671.1973.1872.841,633,200
Feb 17, 202173.7674.2572.1572.7672.421,597,900
Feb 16, 202175.3575.6373.0873.9873.641,517,800
Feb 12, 202174.7376.1974.5474.9874.631,983,000
Feb 11, 202178.7580.3276.0076.1975.841,629,700
Feb 10, 202177.9778.6276.0477.7077.341,719,600
Feb 09, 202177.0478.0976.3877.2576.891,435,900
Feb 08, 202176.0378.3976.0377.5477.181,276,300
Feb 05, 202174.1275.8073.2475.6475.291,572,000
Feb 04, 202173.0074.6072.8874.0573.712,147,200
Feb 03, 202170.5872.3369.9872.3171.981,407,200
Feb 02, 202168.3270.3467.6770.0669.742,344,400
Feb 01, 202167.7468.7266.8568.6768.351,619,700
Jan 29, 202168.0269.8566.7167.0166.702,089,600
Jan 28, 202170.4470.6867.1868.1167.802,928,200
Jan 27, 202169.9871.0567.0470.4070.083,328,100
Jan 26, 202169.1069.5066.6968.5568.231,954,700
Jan 25, 202169.5872.7868.0068.6068.282,578,700
Jan 22, 202167.3368.2465.7768.1267.811,780,000
Jan 21, 202167.8568.5667.5867.7867.471,652,300
Jan 20, 202166.5067.4666.2867.1666.851,044,500
Jan 19, 202166.6966.8064.2065.8465.542,631,500
Jan 15, 202166.1567.2064.9466.3366.021,505,900
Jan 14, 202166.3667.1565.9167.0866.771,475,000
Jan 13, 202166.5766.8965.7365.8165.511,410,600
Jan 12, 202165.3367.7565.0867.1566.842,041,500
Jan 11, 202163.9065.5063.5064.6564.353,151,100
Jan 08, 202163.2764.6462.2964.2963.992,437,900
Jan 07, 202162.0063.1661.8162.6562.363,019,700
Jan 06, 202158.6262.1858.6262.0361.742,774,400
Jan 05, 202155.9959.7755.7558.8658.593,947,400
Jan 04, 202156.2756.5955.1056.0255.761,631,600
Dec 31, 202056.8856.8855.7056.2155.951,268,400
Dec 30, 202056.4457.3555.9456.3656.101,210,700
Dec 29, 202057.0057.2455.1556.0955.831,656,300
Dec 28, 202056.3657.6955.6157.2556.992,697,700
Dec 24, 202055.9055.9054.9655.5955.33821,400
Dec 23, 202055.7656.6955.3855.8055.541,666,100
Dec 22, 202053.7655.8053.6355.3755.113,016,900
Dec 21, 202051.8153.6251.6953.3453.091,550,700
Dec 18, 202053.5754.0751.8252.4752.232,381,500
Dec 17, 202052.8652.8952.1052.7552.511,377,500
Dec 16, 202053.4154.2752.1252.1551.912,293,700
Dec 15, 202052.4253.4251.5153.0752.832,572,400
Dec 14, 202053.2954.0952.5752.8652.622,722,100
Dec 11, 202054.2454.4152.8453.5553.302,683,300
Dec 10, 202053.6055.0553.1454.5954.344,981,000
Dec 10, 20200.313 Dividend
Dec 09, 202056.4756.9253.5954.4553.893,588,000
Dec 08, 202055.8056.3655.1056.1255.543,660,000
Dec 07, 202056.0056.1653.9655.5254.952,752,600
Dec 04, 202056.8557.4755.8056.1555.572,676,500
Dec 03, 202057.2258.7956.6057.0056.412,139,700
Dec 02, 202056.6157.6255.5157.2456.651,967,600
Dec 01, 202057.3957.8055.9057.1456.552,041,000
Nov 30, 202059.8359.9256.7256.8156.224,738,800
Nov 27, 202060.0560.5859.0159.4958.881,838,900
Nov 25, 202058.5060.1857.3460.0659.443,886,100
Nov 24, 202059.0060.1855.7258.9958.388,061,800
Nov 23, 202058.7460.0358.3858.8158.205,135,900
Nov 20, 202056.9059.3256.7458.5157.915,907,700
Nov 19, 202054.2856.3154.2055.9755.392,616,600
Nov 18, 202053.3555.1053.3354.2953.732,557,700
Nov 17, 202052.3653.4851.7853.3552.801,925,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...