DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

107.24

+2.13

(+2.03%)

At close: 04:00PM EDT

106.56

-0.68

(-0.63%)

After hours:

07:11PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	106.00	107.36	105.14	107.24	107.24	803,400
Aug 11, 2022	103.44	106.62	103.19	105.11	105.11	1,635,900
Aug 10, 2022	101.85	103.00	100.63	101.97	101.97	1,364,200
Aug 09, 2022	100.80	100.89	97.26	98.10	98.10	1,117,900
Aug 08, 2022	98.81	103.44	98.38	101.66	101.66	1,509,600
Aug 05, 2022	95.95	99.06	95.32	97.55	97.55	1,160,600
Aug 04, 2022	97.33	98.61	96.48	96.83	96.83	930,200
Aug 03, 2022	93.96	98.19	93.66	97.58	97.58	1,585,000
Aug 02, 2022	95.62	95.62	93.50	93.53	93.53	1,020,900
Aug 01, 2022	92.76	96.59	92.15	96.11	96.11	1,219,000
Jul 29, 2022	93.32	94.05	92.04	93.59	93.59	963,600
Jul 28, 2022	91.07	93.58	89.79	93.35	93.35	1,163,800
Jul 27, 2022	90.82	91.85	88.36	91.35	91.35	830,600
Jul 26, 2022	89.84	90.79	88.45	89.84	89.84	1,412,800
Jul 25, 2022	95.12	95.26	92.28	93.47	93.47	1,330,600
Jul 22, 2022	96.15	97.63	93.80	95.01	95.01	1,317,400
Jul 21, 2022	94.37	95.21	92.31	95.15	95.15	998,900
Jul 20, 2022	92.00	95.13	91.38	94.98	94.98	1,484,800
Jul 19, 2022	90.78	92.69	89.54	91.89	91.89	1,280,700
Jul 18, 2022	88.89	90.74	88.89	89.17	89.17	1,394,600
Jul 15, 2022	87.82	88.60	86.50	88.25	88.25	1,560,600
Jul 14, 2022	85.97	87.17	85.57	86.75	86.75	1,513,100
Jul 13, 2022	83.32	87.50	83.07	87.28	87.28	1,721,500
Jul 12, 2022	84.36	87.50	84.00	84.70	84.70	2,403,400
Jul 11, 2022	85.54	86.76	83.61	83.77	83.77	2,068,100
Jul 08, 2022	83.54	84.88	82.91	83.95	83.95	971,700
Jul 07, 2022	80.02	84.10	79.60	83.64	83.64	1,630,100
Jul 06, 2022	80.88	81.14	77.59	78.95	78.95	1,229,900
Jul 05, 2022	75.64	81.07	74.53	81.01	81.01	1,310,500
Jul 01, 2022	75.58	77.48	74.32	76.85	76.85	2,186,800
Jun 30, 2022	74.74	76.99	73.67	75.37	75.37	1,979,700
Jun 29, 2022	76.67	77.83	75.00	76.48	76.48	2,003,700
Jun 28, 2022	80.68	81.42	76.12	77.34	77.34	1,840,600
Jun 27, 2022	83.57	84.52	80.13	80.60	80.60	2,339,200
Jun 24, 2022	79.10	85.85	78.66	84.39	84.39	3,622,700
Jun 23, 2022	75.77	78.01	75.32	77.85	77.85	1,116,400
Jun 22, 2022	74.80	76.33	74.44	75.56	75.56	1,236,900
Jun 21, 2022	75.27	75.90	74.15	75.30	75.30	1,652,200
Jun 17, 2022	72.27	74.08	71.31	73.83	73.83	2,424,000
Jun 16, 2022	72.57	73.11	70.21	71.66	71.66	1,923,000
Jun 15, 2022	74.66	76.05	72.72	74.71	74.71	2,022,800
Jun 14, 2022	73.96	75.16	73.37	74.04	74.04	1,800,700
Jun 13, 2022	74.59	76.32	72.94	73.57	73.57	1,524,400
Jun 10, 2022	78.67	79.88	76.70	77.50	77.50	1,855,900
Jun 09, 2022	80.05	80.91	78.75	80.20	80.20	1,694,700
Jun 08, 2022	80.93	81.40	78.75	80.47	80.47	1,654,500
Jun 07, 2022	79.95	81.92	78.54	81.36	81.36	1,579,600
Jun 06, 2022	81.36	82.09	78.79	81.71	81.71	1,256,500
Jun 03, 2022	82.29	83.11	80.71	80.78	80.78	1,607,100
Jun 02, 2022	80.26	82.78	78.96	82.69	82.69	2,419,200
Jun 01, 2022	81.20	81.73	78.36	79.67	79.67	2,399,800
May 31, 2022	84.19	84.74	79.59	81.23	81.23	3,149,600
May 27, 2022	84.50	86.82	81.78	84.70	84.70	3,863,100
May 26, 2022	78.76	84.84	78.74	84.58	84.58	5,313,100
May 25, 2022	64.01	81.30	63.45	78.14	78.14	38,517,300
May 24, 2022	73.43	73.47	69.65	71.24	71.24	6,184,400
May 23, 2022	77.17	78.50	73.66	75.27	75.27	4,127,700
May 20, 2022	79.86	80.75	74.12	77.52	77.52	3,165,700
May 19, 2022	77.00	81.21	77.00	79.26	79.26	3,212,400
May 18, 2022	82.70	83.94	77.30	79.32	79.32	7,543,500
May 17, 2022	92.43	93.36	87.31	92.47	92.47	2,327,100
May 16, 2022	89.22	91.06	86.55	90.40	90.40	1,217,500
May 13, 2022	90.77	93.91	90.00	90.35	90.35	1,361,100
May 12, 2022	86.49	93.68	85.85	89.45	89.45	2,620,100
May 11, 2022	89.77	91.08	86.74	86.83	86.83	1,712,800
May 10, 2022	90.05	93.00	87.60	89.82	89.82	1,783,900
May 09, 2022	91.15	93.80	89.10	89.74	89.74	2,181,500
May 06, 2022	94.50	95.92	90.65	92.46	92.46	2,042,700
May 05, 2022	100.77	101.27	96.22	97.41	97.41	1,019,700
May 04, 2022	99.90	102.95	96.92	102.71	102.71	1,044,400
May 03, 2022	100.98	102.21	98.48	101.23	101.23	937,400
May 02, 2022	96.54	100.00	95.05	99.73	99.73	1,407,600
Apr 29, 2022	99.80	100.97	96.24	96.42	96.42	895,200
Apr 28, 2022	97.33	101.75	97.10	101.44	101.44	1,356,200
Apr 27, 2022	97.23	98.42	95.29	95.97	95.97	981,700
Apr 26, 2022	101.70	102.07	97.09	97.15	97.15	966,000
Apr 25, 2022	98.65	103.02	97.89	102.86	102.86	1,312,900
Apr 22, 2022	102.66	102.77	98.96	99.69	99.69	1,549,300
Apr 21, 2022	108.86	109.54	102.18	103.62	103.62	1,099,100
Apr 20, 2022	109.25	109.67	107.36	107.51	107.51	1,195,600
Apr 19, 2022	101.69	108.96	101.45	108.10	108.10	1,474,300
Apr 18, 2022	104.25	105.20	100.24	101.16	101.16	1,160,200
Apr 14, 2022	107.12	108.71	104.52	105.16	105.16	1,350,800
Apr 13, 2022	105.71	108.72	105.05	107.16	107.16	1,047,000
Apr 12, 2022	106.23	109.21	105.52	105.67	105.67	1,232,800
Apr 11, 2022	104.24	108.46	104.24	105.58	105.58	1,748,700
Apr 08, 2022	99.88	104.91	99.88	104.05	104.05	2,107,900
Apr 07, 2022	96.50	101.23	95.47	100.28	100.28	2,190,600
Apr 06, 2022	100.35	100.35	95.70	96.58	96.58	2,716,300
Apr 05, 2022	102.64	103.18	98.71	99.47	99.47	1,138,100
Apr 04, 2022	101.24	102.93	100.19	102.63	102.63	1,289,400
Apr 01, 2022	100.33	101.67	99.39	101.32	101.32	1,369,500
Mar 31, 2022	104.12	104.12	100.02	100.02	100.02	1,696,700
Mar 30, 2022	110.09	110.09	104.65	104.72	104.72	1,653,200
Mar 29, 2022	109.23	111.95	107.44	111.40	111.40	1,422,700
Mar 28, 2022	108.75	109.55	105.50	107.82	107.82	1,336,900
Mar 25, 2022	106.88	108.48	105.70	108.33	108.33	1,601,200
Mar 24, 2022	107.38	107.42	105.11	106.89	106.89	996,000
Mar 23, 2022	107.94	109.16	106.13	107.55	107.55	1,247,800
Mar 22, 2022	109.75	112.12	107.11	109.11	109.11	1,653,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

DICK'S Sporting Goods, Inc. (DKS)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)