Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dick's Sporting Goods Inc (NY: DKS )

207.12 +2.91 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 222.65 224.94 222.12 224.86 833,253 +2.27(+1.02%)
Mar 27, 2024 220.66 223.48 220.27 222.59 1,114,570 +5.15(+2.37%)
Mar 26, 2024 219.92 222.35 217.21 217.44 1,437,244 -1.55(-0.71%)
Mar 25, 2024 220.37 223.46 218.86 218.99 1,528,302 -1.13(-0.52%)
Mar 22, 2024 217.58 221.40 217.17 220.13 1,212,759 -3.41(-1.53%)
Mar 21, 2024 216.87 223.59 214.74 223.54 1,627,683 +5.33(+2.44%)
Mar 20, 2024 215.12 218.51 213.92 218.21 1,859,265 +4.33(+2.02%)
Mar 19, 2024 212.16 215.19 210.94 213.88 900,983 +1.91(+0.90%)
Mar 18, 2024 210.46 212.82 207.50 211.97 1,393,351 +1.55(+0.74%)
Mar 15, 2024 215.09 216.88 208.82 210.42 5,273,666 -5.30(-2.46%)
Mar 14, 2024 207.83 221.80 207.83 215.72 6,683,706 +28.90(+15.47%)
Mar 13, 2024 181.33 188.76 181.33 186.81 2,256,580 +5.48(+3.02%)
Mar 12, 2024 180.78 183.79 179.89 181.33 1,299,341 +1.76(+0.98%)
Mar 11, 2024 179.54 180.53 177.31 179.57 959,722 -0.63(-0.35%)
Mar 08, 2024 181.81 182.95 179.40 180.20 1,500,276 -1.05(-0.58%)
Mar 07, 2024 181.77 183.45 180.14 181.25 924,413 +1.58(+0.88%)
Mar 06, 2024 185.02 189.16 177.95 179.67 2,228,814 -0.31(-0.17%)
Mar 05, 2024 179.05 182.41 178.20 179.98 928,456 +1.16(+0.65%)
Mar 04, 2024 178.96 179.99 176.82 178.81 1,366,209 -1.51(-0.84%)
Mar 01, 2024 177.68 180.39 177.34 180.33 797,095 +3.33(+1.88%)
Feb 29, 2024 176.94 177.60 175.34 177.00 1,138,470 +0.42(+0.24%)
Feb 28, 2024 175.43 177.40 175.43 176.58 573,866 +0.37(+0.21%)
Feb 27, 2024 175.00 176.82 174.43 176.21 761,624 +1.57(+0.90%)
Feb 26, 2024 171.63 175.87 171.63 174.64 890,930 +2.84(+1.65%)
Feb 23, 2024 168.26 172.46 167.96 171.80 793,008 +3.77(+2.24%)
Feb 22, 2024 166.67 168.37 164.92 168.03 1,245,627 +2.78(+1.68%)
Feb 21, 2024 166.25 167.34 164.56 165.25 1,050,097 -0.36(-0.22%)
Feb 20, 2024 166.82 167.67 164.48 165.61 1,069,197 -2.69(-1.60%)
Feb 16, 2024 167.85 169.81 167.50 168.30 773,336 -1.02(-0.60%)
Feb 15, 2024 167.28 169.69 167.06 169.32 846,289 +3.23(+1.95%)
Feb 14, 2024 166.71 167.45 163.49 166.09 936,882 +1.38(+0.84%)
Feb 13, 2024 161.19 165.81 159.50 164.71 827,891 -0.89(-0.53%)
Feb 12, 2024 163.20 166.21 163.16 165.59 922,243 +4.24(+2.63%)
Feb 09, 2024 162.15 162.55 159.38 161.35 801,168 +2.19(+1.38%)
Feb 08, 2024 158.69 159.30 155.86 159.16 817,473 +1.37(+0.87%)
Feb 07, 2024 157.16 157.80 155.42 157.79 862,157 +1.64(+1.05%)
Feb 06, 2024 155.63 157.71 155.00 156.15 750,641 +0.49(+0.31%)
Feb 05, 2024 152.76 156.00 151.65 155.66 748,436 +0.49(+0.31%)
Feb 02, 2024 150.74 156.39 149.28 155.18 765,178 +3.36(+2.22%)
Feb 01, 2024 149.38 152.10 149.03 151.81 868,680 +3.49(+2.35%)
Jan 31, 2024 151.86 152.68 148.42 148.32 811,756 -3.99(-2.62%)
Jan 30, 2024 151.29 153.06 150.70 152.31 652,053 +1.08(+0.72%)
Jan 29, 2024 152.43 153.58 149.28 151.22 847,256 -1.03(-0.68%)
Jan 26, 2024 152.93 154.39 151.64 152.26 733,284 -0.12(-0.08%)
Jan 25, 2024 151.22 152.74 150.75 152.38 1,051,443 +2.35(+1.57%)
Jan 24, 2024 150.66 150.66 148.17 150.03 874,870 +0.54(+0.36%)
Jan 23, 2024 152.49 153.74 148.19 149.49 1,294,655 -2.01(-1.33%)
Jan 22, 2024 146.44 152.29 146.12 151.50 1,958,981 +5.75(+3.95%)
Jan 19, 2024 143.47 146.40 142.17 145.75 1,183,031 +2.57(+1.79%)
Jan 18, 2024 141.89 143.26 140.31 143.19 1,064,395 +2.04(+1.45%)
Jan 17, 2024 140.38 141.55 139.05 141.15 703,587 -0.90(-0.63%)
Jan 16, 2024 138.91 143.61 138.78 142.04 1,624,865 +1.91(+1.36%)
Jan 12, 2024 139.57 141.49 139.04 140.13 990,043 +0.99(+0.71%)
Jan 11, 2024 140.31 140.31 136.75 139.15 1,228,422 -0.49(-0.35%)
Jan 10, 2024 140.32 141.28 139.60 139.63 784,171 -0.69(-0.49%)
Jan 09, 2024 138.37 141.40 137.66 140.32 1,175,597 +1.17(+0.84%)
Jan 08, 2024 139.08 139.78 137.34 139.15 1,047,974 +0.91(+0.66%)
Jan 05, 2024 137.66 141.22 137.66 138.23 816,633 +0.41(+0.30%)
Jan 04, 2024 137.21 139.14 136.37 137.82 1,308,818 -0.33(-0.24%)
Jan 03, 2024 143.43 143.79 138.06 138.15 1,317,472 -7.11(-4.90%)
Jan 02, 2024 145.08 147.29 144.13 145.26 925,349 -0.95(-0.65%)
Dec 29, 2023 146.25 147.95 145.84 146.21 993,476 -0.45(-0.31%)
Dec 28, 2023 145.77 148.08 145.61 146.66 846,352 -0.03(-0.02%)
Dec 27, 2023 144.75 146.75 144.07 146.69 1,270,465 +0.88(+0.60%)
Dec 26, 2023 142.44 145.93 141.98 145.81 1,107,913 +3.72(+2.62%)
Dec 22, 2023 142.07 144.97 140.13 142.09 1,387,880 -3.98(-2.72%)
Dec 21, 2023 146.27 146.95 144.21 146.07 884,507 +1.12(+0.78%)
Dec 20, 2023 144.54 147.19 143.71 144.95 842,952 -0.25(-0.17%)
Dec 19, 2023 142.09 145.95 141.90 145.19 1,865,330 +3.55(+2.51%)
Dec 18, 2023 144.46 144.46 141.49 141.64 980,555 -2.31(-1.60%)
Dec 15, 2023 144.67 145.34 142.89 143.95 1,704,625 -0.70(-0.48%)
Dec 14, 2023 142.11 145.11 141.47 144.65 1,785,606 +5.00(+3.58%)
Dec 13, 2023 136.58 139.83 135.27 139.64 1,304,902 +3.66(+2.69%)
Dec 12, 2023 137.93 137.93 135.40 135.99 791,353 -1.25(-0.91%)
Dec 11, 2023 136.58 139.46 136.33 137.23 1,586,519 +0.81(+0.59%)
Dec 08, 2023 135.51 137.14 134.93 136.42 804,006 +0.63(+0.47%)
Dec 07, 2023 137.29 137.73 134.79 135.79 920,838 -0.95(-0.69%)
Dec 06, 2023 137.11 138.71 136.42 136.74 1,014,584 +1.22(+0.90%)
Dec 05, 2023 138.36 138.63 134.83 135.52 1,310,060 -3.92(-2.81%)
Dec 04, 2023 136.52 140.78 136.16 139.45 2,135,206 +2.84(+2.08%)
Dec 01, 2023 129.14 136.67 129.14 136.60 2,040,613 +8.07(+6.28%)
Nov 30, 2023 126.96 128.78 124.72 128.53 1,771,489 +2.12(+1.68%)
Nov 29, 2023 123.25 126.58 123.23 126.41 2,078,537 +3.27(+2.66%)
Nov 28, 2023 119.14 123.47 118.94 123.14 1,855,837 +3.18(+2.65%)
Nov 27, 2023 120.76 120.96 118.39 119.95 1,854,124 -1.84(-1.51%)
Nov 24, 2023 121.28 122.07 120.10 121.79 949,437 +1.47(+1.22%)
Nov 22, 2023 120.44 121.23 118.66 120.32 1,712,084 +0.20(+0.16%)
Nov 21, 2023 128.18 132.20 120.02 120.12 7,655,914 +2.55(+2.17%)
Nov 20, 2023 116.58 118.85 116.29 117.57 2,469,233 +0.92(+0.79%)
Nov 17, 2023 116.48 117.87 115.38 116.65 1,594,922 +2.70(+2.37%)
Nov 16, 2023 115.48 116.21 113.43 113.96 949,513 -2.44(-2.10%)
Nov 15, 2023 114.76 117.66 114.76 116.40 2,344,443 +3.84(+3.41%)
Nov 14, 2023 111.14 114.87 110.32 112.56 1,639,341 +3.41(+3.12%)
Nov 13, 2023 109.89 110.22 108.75 109.15 943,718 -2.08(-1.87%)
Nov 10, 2023 111.12 111.93 108.77 111.22 878,588 +0.41(+0.37%)
Nov 09, 2023 112.12 112.12 109.03 110.82 1,197,445 -0.41(-0.37%)
Nov 08, 2023 112.25 113.36 110.92 111.23 963,122 -1.34(-1.19%)
Nov 07, 2023 112.20 112.86 111.00 112.57 1,095,919 -0.56(-0.50%)
Nov 06, 2023 114.06 114.90 112.02 113.14 763,928 -0.74(-0.65%)
Nov 03, 2023 110.65 116.36 110.65 113.88 1,740,702 +4.60(+4.21%)
Nov 02, 2023 107.68 110.15 107.68 109.28 978,860 +2.84(+2.66%)
Nov 01, 2023 105.44 106.59 102.74 106.44 1,131,426 +0.78(+0.74%)
Oct 31, 2023 103.88 106.09 103.86 105.66 1,267,780 +1.67(+1.61%)
Oct 30, 2023 101.37 104.33 101.02 103.99 1,134,525 +4.19(+4.20%)
Oct 27, 2023 103.16 103.91 99.76 99.80 1,261,444 -3.26(-3.16%)
Oct 26, 2023 106.02 106.81 101.81 103.06 1,253,558 -2.88(-2.72%)
Oct 25, 2023 105.81 106.87 104.73 105.94 792,865 +0.40(+0.38%)
Oct 24, 2023 105.38 106.95 104.61 105.54 705,432 +0.88(+0.84%)
Oct 23, 2023 106.51 107.07 104.65 104.66 1,179,387 -3.33(-3.08%)
Oct 20, 2023 107.52 108.28 106.42 107.99 649,973 +0.49(+0.46%)
Oct 19, 2023 108.44 109.96 107.12 107.50 911,375 -1.25(-1.14%)
Oct 18, 2023 109.66 109.96 107.98 108.74 695,596 -1.28(-1.17%)
Oct 17, 2023 108.80 111.41 108.80 110.03 1,306,103 +0.94(+0.86%)
Oct 16, 2023 107.06 110.03 106.07 109.09 1,233,270 +3.06(+2.89%)
Oct 13, 2023 104.79 106.90 103.94 106.02 1,369,844 +1.75(+1.68%)
Oct 12, 2023 107.52 107.52 103.18 104.28 1,185,060 -3.12(-2.91%)
Oct 11, 2023 105.61 107.50 104.98 107.40 1,544,573 +1.78(+1.68%)
Oct 10, 2023 103.87 105.80 103.40 105.62 1,951,068 +2.98(+2.91%)
Oct 09, 2023 101.79 102.66 100.72 102.64 1,289,998 +0.39(+0.39%)
Oct 06, 2023 101.80 103.10 100.56 102.24 1,126,987 +1.25(+1.24%)
Oct 05, 2023 102.94 103.37 100.38 100.99 1,243,894 -2.34(-2.27%)
Oct 04, 2023 103.44 104.02 102.35 103.33 989,821 +0.36(+0.35%)
Oct 03, 2023 103.73 104.66 102.22 102.96 1,511,985 -2.05(-1.96%)
Oct 02, 2023 107.25 107.64 104.93 105.02 1,455,099 -2.25(-2.10%)
Sep 29, 2023 107.97 108.63 106.26 107.27 1,906,156 +1.97(+1.87%)
Sep 28, 2023 104.12 105.35 103.37 105.30 1,715,462 +0.39(+0.38%)
Sep 27, 2023 104.72 106.36 104.21 104.91 1,063,965 -0.05(-0.05%)
Sep 26, 2023 105.71 108.36 104.72 104.96 1,352,063 -1.17(-1.10%)
Sep 25, 2023 108.67 107.27 105.98 106.12 2,012,896 -3.21(-2.94%)
Sep 22, 2023 110.08 110.47 109.29 109.33 1,401,860 -0.08(-0.07%)
Sep 21, 2023 110.11 111.01 109.20 109.41 1,535,608 -1.12(-1.01%)
Sep 20, 2023 111.36 112.08 110.30 110.53 1,342,400 -0.73(-0.66%)
Sep 19, 2023 109.08 111.67 108.94 111.26 1,561,610 +2.21(+2.03%)
Sep 18, 2023 111.49 111.55 108.53 109.05 1,861,601 -2.51(-2.25%)
Sep 15, 2023 112.17 112.71 110.88 111.56 3,622,399 -1.20(-1.07%)
Sep 14, 2023 108.88 113.20 108.59 112.76 1,722,538 +4.21(+3.88%)
Sep 13, 2023 109.07 110.32 108.11 108.55 1,294,008 +0.25(+0.23%)
Sep 12, 2023 108.48 109.64 108.18 108.30 1,337,655 -0.17(-0.15%)
Sep 11, 2023 109.98 111.60 108.40 108.47 1,309,295 -0.60(-0.55%)
Sep 08, 2023 108.21 110.20 107.87 109.06 1,326,906 +0.33(+0.31%)
Sep 07, 2023 109.47 109.47 107.03 108.73 2,148,065 -0.72(-0.66%)
Sep 06, 2023 109.24 110.18 108.30 109.45 2,011,519 -0.23(-0.21%)
Sep 05, 2023 113.33 113.72 109.63 109.69 1,908,208 -4.52(-3.96%)
Sep 01, 2023 114.06 115.03 113.06 114.21 1,601,027 +0.31(+0.27%)
Aug 31, 2023 113.22 116.31 112.95 113.90 2,094,343 +1.53(+1.36%)
Aug 30, 2023 112.98 114.44 111.78 112.37 1,585,353 -0.58(-0.51%)
Aug 29, 2023 113.86 114.77 111.03 112.95 2,052,428 -0.76(-0.67%)
Aug 28, 2023 110.42 113.93 110.14 113.71 2,682,734 +4.39(+4.01%)
Aug 25, 2023 111.84 113.97 109.27 109.33 3,504,677 -1.84(-1.66%)
Aug 24, 2023 108.28 112.01 108.28 111.17 3,710,937 +2.35(+2.16%)
Aug 23, 2023 106.48 108.97 103.88 108.82 7,172,352 -0.37(-0.34%)
Aug 22, 2023 114.30 115.51 107.75 109.19 19,702,010 -34.77(-24.15%)
Aug 21, 2023 144.00 146.59 142.81 143.96 2,347,899 +0.41(+0.29%)
Aug 18, 2023 140.58 144.19 140.49 143.54 1,164,973 +2.27(+1.61%)
Aug 17, 2023 144.53 146.09 140.78 141.27 1,015,166 -2.17(-1.52%)
Aug 16, 2023 146.18 147.63 143.35 143.45 919,559 -1.71(-1.18%)
Aug 15, 2023 141.50 145.73 141.25 145.16 1,430,509 +3.23(+2.28%)
Aug 14, 2023 139.48 142.47 139.24 141.93 1,246,203 +4.20(+3.05%)
Aug 11, 2023 141.12 141.52 136.87 137.73 1,390,884 -3.98(-2.81%)
Aug 10, 2023 142.99 145.61 141.69 141.71 1,134,776 -0.55(-0.39%)
Aug 09, 2023 142.34 143.66 141.44 142.26 664,882 -0.21(-0.14%)
Aug 08, 2023 142.06 144.26 140.85 142.47 829,276 -0.31(-0.22%)
Aug 07, 2023 142.16 143.77 141.68 142.78 944,402 +0.87(+0.61%)
Aug 04, 2023 143.10 143.86 141.25 141.91 898,027 -0.25(-0.18%)
Aug 03, 2023 136.86 142.41 136.86 142.16 1,539,195 +5.94(+4.36%)
Aug 02, 2023 136.86 138.14 135.73 136.22 971,861 -1.12(-0.82%)
Aug 01, 2023 138.07 139.15 136.34 137.35 1,030,765 -0.69(-0.50%)
Jul 31, 2023 132.96 138.18 132.52 138.04 1,339,863 +5.61(+4.24%)
Jul 28, 2023 132.47 133.99 131.29 132.43 773,273 +1.10(+0.84%)
Jul 27, 2023 129.38 133.90 129.38 131.34 857,997 +1.96(+1.51%)
Jul 26, 2023 128.12 130.29 127.94 129.38 873,726 +1.12(+0.87%)
Jul 25, 2023 127.93 129.43 127.93 128.26 693,745 +0.04(+0.03%)
Jul 24, 2023 128.68 129.83 127.85 128.22 752,445 -0.51(-0.40%)
Jul 21, 2023 129.85 129.85 126.73 128.73 928,683 -0.35(-0.27%)
Jul 20, 2023 132.84 132.84 128.69 129.08 935,358 -3.54(-2.67%)
Jul 19, 2023 131.61 133.04 129.81 132.63 827,349 +1.73(+1.32%)
Jul 18, 2023 130.65 132.58 130.00 130.90 1,048,625 +0.02(+0.02%)
Jul 17, 2023 131.94 132.34 130.07 130.88 1,007,671 -1.22(-0.93%)
Jul 14, 2023 135.11 135.79 131.79 132.10 980,725 -2.90(-2.15%)
Jul 13, 2023 137.01 137.16 134.20 135.00 907,920 -1.27(-0.93%)
Jul 12, 2023 136.23 137.65 134.82 136.27 1,260,850 +1.48(+1.10%)
Jul 11, 2023 132.72 135.09 131.88 134.79 980,558 +2.54(+1.92%)
Jul 10, 2023 127.92 132.26 127.89 132.25 1,113,956 +4.33(+3.38%)
Jul 07, 2023 126.26 128.85 126.26 127.92 1,009,663 +1.69(+1.34%)
Jul 06, 2023 126.98 128.15 126.02 126.22 856,779 -2.38(-1.85%)
Jul 05, 2023 129.01 129.01 127.51 128.60 1,358,456 -0.49(-0.38%)
Jul 03, 2023 129.03 130.21 128.29 129.09 746,069 -0.32(-0.25%)
Jun 30, 2023 130.67 130.68 126.64 129.42 2,107,127 -0.93(-0.71%)
Jun 29, 2023 132.40 135.10 129.70 130.35 1,500,780 -2.70(-2.03%)
Jun 28, 2023 134.99 134.99 131.59 133.05 1,107,417 -1.93(-1.43%)
Jun 27, 2023 132.34 135.43 131.34 134.98 1,273,213 +2.19(+1.65%)
Jun 26, 2023 132.12 134.71 131.85 132.78 981,262 +1.04(+0.79%)
Jun 23, 2023 132.38 133.33 131.50 131.75 1,292,689 -0.96(-0.72%)
Jun 22, 2023 134.11 134.51 131.93 132.71 806,732 -0.92(-0.69%)
Jun 21, 2023 133.80 133.91 132.36 133.63 860,524 +0.89(+0.67%)
Jun 20, 2023 132.30 132.96 130.57 132.74 1,025,069 +0.47(+0.36%)
Jun 16, 2023 132.24 132.60 130.23 132.26 1,495,023 +0.03(+0.02%)
Jun 15, 2023 131.01 132.35 129.24 132.24 1,176,676 -4.87(-3.55%)
May 08, 2023 137.80 137.84 136.02 137.10 672,629 -0.54(-0.40%)
May 05, 2023 137.88 138.29 135.65 137.65 706,254 +0.67(+0.49%)
May 04, 2023 138.44 138.61 136.00 136.97 683,723 -1.60(-1.16%)
May 03, 2023 138.80 141.01 138.10 138.58 756,094 -0.21(-0.15%)
May 02, 2023 137.77 139.17 135.94 138.79 896,193 +0.99(+0.72%)
May 01, 2023 141.14 141.62 136.05 137.80 1,060,315 -3.16(-2.24%)
Apr 28, 2023 140.05 141.26 139.12 140.96 673,033 +0.40(+0.28%)
Apr 27, 2023 141.63 142.11 139.11 140.56 1,035,472 -0.56(-0.40%)
Apr 26, 2023 142.22 143.46 140.87 141.13 1,114,038 -0.62(-0.44%)
Apr 25, 2023 145.01 145.28 141.42 141.75 1,381,965 -3.43(-2.36%)
Apr 24, 2023 144.37 147.06 144.34 145.18 1,363,868 +0.43(+0.30%)
Apr 21, 2023 142.02 144.82 141.72 144.75 1,022,632 +2.61(+1.83%)
Apr 20, 2023 139.41 143.72 139.09 142.15 1,289,540 +2.08(+1.49%)
Apr 19, 2023 138.39 140.36 137.56 140.07 1,207,238 +1.49(+1.07%)
Apr 18, 2023 137.06 138.79 136.91 138.58 1,016,872 +2.29(+1.68%)
Apr 17, 2023 135.84 136.47 134.53 136.28 1,525,214 +0.74(+0.55%)
Apr 14, 2023 134.07 136.13 133.87 135.55 1,237,925 +1.50(+1.12%)
Apr 13, 2023 133.76 134.24 130.83 134.05 1,212,129 +0.21(+0.16%)
Apr 12, 2023 134.63 135.72 133.29 133.84 1,248,587 -1.35(-1.00%)
Apr 11, 2023 134.90 136.56 134.34 135.19 1,160,209 +1.92(+1.44%)
Apr 10, 2023 133.54 135.82 132.71 133.27 1,220,076 -0.82(-0.61%)
Apr 06, 2023 134.91 135.35 132.07 134.09 1,193,192 -1.99(-1.46%)
Apr 05, 2023 138.03 138.25 135.55 136.08 905,672 -2.97(-2.13%)
Apr 04, 2023 141.92 142.61 138.68 139.05 1,400,536 -4.01(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.