DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

82.16+0.81 (+1.00%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 09, 2021	82.62	83.36	81.85	82.16	82.16	1,407,100
Apr 08, 2021	81.70	82.35	80.16	81.90	81.90	1,522,400
Apr 07, 2021	81.55	82.48	80.33	81.35	81.35	1,677,700
Apr 06, 2021	81.31	84.05	81.12	82.02	82.02	2,017,400
Apr 05, 2021	80.09	80.98	78.17	80.55	80.55	1,667,200
Apr 01, 2021	77.18	79.33	76.67	79.27	79.27	2,244,700
Mar 31, 2021	77.44	78.39	75.04	76.15	76.15	1,210,400
Mar 30, 2021	74.52	78.26	74.28	77.49	77.49	2,201,300
Mar 29, 2021	78.31	78.86	74.42	75.31	75.31	1,380,600
Mar 26, 2021	77.64	79.72	76.50	78.17	78.17	1,964,400
Mar 25, 2021	72.31	77.53	72.13	76.56	76.56	2,110,400
Mar 24, 2021	75.60	76.64	73.39	73.88	73.88	1,456,900
Mar 23, 2021	78.11	79.30	74.78	75.32	75.32	1,404,700
Mar 22, 2021	80.81	80.92	77.79	79.09	79.09	1,228,600
Mar 19, 2021	77.28	81.12	76.66	80.58	80.58	1,982,200
Mar 18, 2021	78.66	79.73	77.03	77.62	77.62	1,148,300
Mar 18, 2021	0.363 Dividend
Mar 17, 2021	78.04	79.00	76.35	78.66	78.30	1,299,900
Mar 16, 2021	76.36	76.88	75.21	76.58	76.23	1,967,300
Mar 15, 2021	75.98	78.97	75.53	78.30	77.94	1,712,400
Mar 12, 2021	73.46	76.07	72.56	75.64	75.29	1,699,900
Mar 11, 2021	72.00	74.64	70.83	73.70	73.36	2,447,500
Mar 10, 2021	71.49	71.87	69.78	71.53	71.20	3,019,200
Mar 09, 2021	74.41	75.26	70.67	71.82	71.49	4,923,000
Mar 08, 2021	73.17	78.44	72.85	76.68	76.33	4,383,300
Mar 05, 2021	70.14	71.79	66.76	71.69	71.36	2,120,300
Mar 04, 2021	72.09	73.15	68.19	69.86	69.54	1,476,800
Mar 03, 2021	73.64	74.65	72.34	72.40	72.07	1,075,500
Mar 02, 2021	73.76	75.88	72.92	72.95	72.61	1,231,000
Mar 01, 2021	72.31	75.23	72.23	74.00	73.66	1,046,600
Feb 26, 2021	73.37	73.72	70.83	71.37	71.04	1,867,200
Feb 25, 2021	75.32	75.80	72.84	73.04	72.70	993,200
Feb 24, 2021	73.71	75.16	72.66	75.08	74.73	1,064,300
Feb 23, 2021	72.68	73.91	70.25	73.27	72.93	1,055,200
Feb 22, 2021	74.13	75.92	73.98	74.41	74.07	1,275,600
Feb 19, 2021	73.30	75.10	73.26	74.64	74.30	1,083,800
Feb 18, 2021	72.93	73.46	71.19	73.18	72.84	1,633,200
Feb 17, 2021	73.76	74.25	72.15	72.76	72.42	1,597,900
Feb 16, 2021	75.35	75.63	73.08	73.98	73.64	1,517,800
Feb 12, 2021	74.73	76.19	74.54	74.98	74.63	1,983,000
Feb 11, 2021	78.75	80.32	76.00	76.19	75.84	1,629,700
Feb 10, 2021	77.97	78.62	76.04	77.70	77.34	1,719,600
Feb 09, 2021	77.04	78.09	76.38	77.25	76.89	1,435,900
Feb 08, 2021	76.03	78.39	76.03	77.54	77.18	1,276,300
Feb 05, 2021	74.12	75.80	73.24	75.64	75.29	1,572,000
Feb 04, 2021	73.00	74.60	72.88	74.05	73.71	2,147,200
Feb 03, 2021	70.58	72.33	69.98	72.31	71.98	1,407,200
Feb 02, 2021	68.32	70.34	67.67	70.06	69.74	2,344,400
Feb 01, 2021	67.74	68.72	66.85	68.67	68.35	1,619,700
Jan 29, 2021	68.02	69.85	66.71	67.01	66.70	2,089,600
Jan 28, 2021	70.44	70.68	67.18	68.11	67.80	2,928,200
Jan 27, 2021	69.98	71.05	67.04	70.40	70.08	3,328,100
Jan 26, 2021	69.10	69.50	66.69	68.55	68.23	1,954,700
Jan 25, 2021	69.58	72.78	68.00	68.60	68.28	2,578,700
Jan 22, 2021	67.33	68.24	65.77	68.12	67.81	1,780,000
Jan 21, 2021	67.85	68.56	67.58	67.78	67.47	1,652,300
Jan 20, 2021	66.50	67.46	66.28	67.16	66.85	1,044,500
Jan 19, 2021	66.69	66.80	64.20	65.84	65.54	2,631,500
Jan 15, 2021	66.15	67.20	64.94	66.33	66.02	1,505,900
Jan 14, 2021	66.36	67.15	65.91	67.08	66.77	1,475,000
Jan 13, 2021	66.57	66.89	65.73	65.81	65.51	1,410,600
Jan 12, 2021	65.33	67.75	65.08	67.15	66.84	2,041,500
Jan 11, 2021	63.90	65.50	63.50	64.65	64.35	3,151,100
Jan 08, 2021	63.27	64.64	62.29	64.29	63.99	2,437,900
Jan 07, 2021	62.00	63.16	61.81	62.65	62.36	3,019,700
Jan 06, 2021	58.62	62.18	58.62	62.03	61.74	2,774,400
Jan 05, 2021	55.99	59.77	55.75	58.86	58.59	3,947,400
Jan 04, 2021	56.27	56.59	55.10	56.02	55.76	1,631,600
Dec 31, 2020	56.88	56.88	55.70	56.21	55.95	1,268,400
Dec 30, 2020	56.44	57.35	55.94	56.36	56.10	1,210,700
Dec 29, 2020	57.00	57.24	55.15	56.09	55.83	1,656,300
Dec 28, 2020	56.36	57.69	55.61	57.25	56.99	2,697,700
Dec 24, 2020	55.90	55.90	54.96	55.59	55.33	821,400
Dec 23, 2020	55.76	56.69	55.38	55.80	55.54	1,666,100
Dec 22, 2020	53.76	55.80	53.63	55.37	55.11	3,016,900
Dec 21, 2020	51.81	53.62	51.69	53.34	53.09	1,550,700
Dec 18, 2020	53.57	54.07	51.82	52.47	52.23	2,381,500
Dec 17, 2020	52.86	52.89	52.10	52.75	52.51	1,377,500
Dec 16, 2020	53.41	54.27	52.12	52.15	51.91	2,293,700
Dec 15, 2020	52.42	53.42	51.51	53.07	52.83	2,572,400
Dec 14, 2020	53.29	54.09	52.57	52.86	52.62	2,722,100
Dec 11, 2020	54.24	54.41	52.84	53.55	53.30	2,683,300
Dec 10, 2020	53.60	55.05	53.14	54.59	54.34	4,981,000
Dec 10, 2020	0.313 Dividend
Dec 09, 2020	56.47	56.92	53.59	54.45	53.89	3,588,000
Dec 08, 2020	55.80	56.36	55.10	56.12	55.54	3,660,000
Dec 07, 2020	56.00	56.16	53.96	55.52	54.95	2,752,600
Dec 04, 2020	56.85	57.47	55.80	56.15	55.57	2,676,500
Dec 03, 2020	57.22	58.79	56.60	57.00	56.41	2,139,700
Dec 02, 2020	56.61	57.62	55.51	57.24	56.65	1,967,600
Dec 01, 2020	57.39	57.80	55.90	57.14	56.55	2,041,000
Nov 30, 2020	59.83	59.92	56.72	56.81	56.22	4,738,800
Nov 27, 2020	60.05	60.58	59.01	59.49	58.88	1,838,900
Nov 25, 2020	58.50	60.18	57.34	60.06	59.44	3,886,100
Nov 24, 2020	59.00	60.18	55.72	58.99	58.38	8,061,800
Nov 23, 2020	58.74	60.03	58.38	58.81	58.20	5,135,900
Nov 20, 2020	56.90	59.32	56.74	58.51	57.91	5,907,700
Nov 19, 2020	54.28	56.31	54.20	55.97	55.39	2,616,600
Nov 18, 2020	53.35	55.10	53.33	54.29	53.73	2,557,700
Nov 17, 2020	52.36	53.48	51.78	53.35	52.80	1,925,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,128.80+31.63(+0.77%)

Dow 3033,800.60+297.03(+0.89%)

Nasdaq13,900.19+211.39(+1.54%)

DICK'S Sporting Goods, Inc. (DKS)

S&P 500
4,128.80
+31.63(+0.77%)

Dow 30
33,800.60
+297.03(+0.89%)

Nasdaq
13,900.19
+211.39(+1.54%)