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 (%)
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%)
Apr 03, 2023 137.55 143.16 137.55 143.06 2,714,027 +5.13(+3.72%)
Mar 31, 2023 133.61 138.00 133.21 137.93 1,738,683 +4.65(+3.49%)
Mar 30, 2023 134.96 135.97 132.86 133.28 1,018,420 -1.07(-0.80%)
Mar 29, 2023 133.49 135.27 132.99 134.35 1,403,301 +1.00(+0.75%)
Mar 28, 2023 131.64 135.18 131.39 133.35 1,380,018 +2.12(+1.61%)
Mar 27, 2023 134.41 134.59 129.57 131.23 1,989,310 -3.33(-2.47%)
Mar 24, 2023 134.15 135.32 132.39 134.56 1,815,359 -1.38(-1.02%)
Mar 23, 2023 138.95 140.35 133.64 135.94 1,770,069 -2.38(-1.72%)
Mar 22, 2023 141.91 143.09 138.20 138.32 1,417,402 -4.23(-2.97%)
Mar 21, 2023 141.90 143.82 141.45 142.54 1,305,953 +2.81(+2.01%)
Mar 20, 2023 141.75 142.56 139.18 139.74 1,337,740 -0.89(-0.63%)
Mar 17, 2023 141.68 142.26 139.44 140.62 2,172,460 -1.97(-1.38%)
Mar 16, 2023 140.12 143.06 139.98 142.59 1,674,182 +0.95(+0.67%)
Mar 15, 2023 141.46 143.01 139.19 141.64 1,558,839 -2.13(-1.48%)
Mar 14, 2023 141.73 145.90 139.22 143.78 1,712,977 +3.70(+2.64%)
Mar 13, 2023 139.46 142.45 138.81 140.08 2,033,689 -1.14(-0.81%)
Mar 10, 2023 144.60 145.05 140.47 141.22 2,054,840 -2.95(-2.05%)
Mar 09, 2023 145.03 147.34 144.10 144.17 2,372,733 -0.39(-0.27%)
Mar 08, 2023 143.37 144.99 141.63 144.56 3,577,194 +2.84(+2.00%)
Mar 07, 2023 135.16 141.81 134.05 141.72 9,538,681 +14.14(+11.09%)
Mar 06, 2023 128.01 129.87 127.25 127.58 2,324,995 +0.03(+0.02%)
Mar 03, 2023 126.26 128.25 124.68 127.55 1,482,067 +2.51(+2.01%)
Mar 02, 2023 123.58 125.18 122.85 125.03 891,399 +0.79(+0.64%)
Mar 01, 2023 122.84 124.59 122.63 124.24 874,582 +0.06(+0.05%)
Feb 28, 2023 122.17 126.60 122.06 124.19 1,436,054 -1.09(-0.87%)
Feb 27, 2023 125.11 126.99 124.65 125.28 1,164,993 +1.44(+1.16%)
Feb 24, 2023 123.83 124.73 122.92 123.84 619,830 -1.63(-1.30%)
Feb 23, 2023 124.68 125.99 123.72 125.47 877,226 +0.63(+0.50%)
Feb 22, 2023 125.78 128.53 124.64 124.84 1,038,433 -0.32(-0.25%)
Feb 21, 2023 123.75 125.92 123.20 125.16 846,334 -0.49(-0.39%)
Feb 17, 2023 125.05 126.35 124.27 125.65 850,189 +0.14(+0.11%)
Feb 16, 2023 125.58 126.94 124.91 125.52 732,750 -1.44(-1.13%)
Feb 15, 2023 123.69 127.26 123.21 126.96 813,096 +2.00(+1.60%)
Feb 14, 2023 124.52 126.47 123.60 124.96 770,444 -0.44(-0.35%)
Feb 13, 2023 125.58 126.04 123.17 125.39 1,058,450 +0.58(+0.46%)
Feb 10, 2023 124.50 125.76 123.48 124.81 874,500 -0.49(-0.39%)
Feb 09, 2023 128.79 128.84 125.29 125.31 942,934 -2.11(-1.66%)
Feb 08, 2023 128.01 129.07 126.46 127.42 647,371 -2.26(-1.74%)
Feb 07, 2023 129.91 130.02 127.20 129.68 670,792 -0.49(-0.38%)
Feb 06, 2023 132.07 133.65 128.98 130.17 779,860 -0.89(-0.68%)
Feb 03, 2023 127.64 131.54 127.64 131.06 920,403 +1.60(+1.24%)
Feb 02, 2023 131.14 131.94 128.13 129.46 1,265,650 -0.42(-0.32%)
Feb 01, 2023 126.08 130.21 125.89 129.87 1,280,726 +3.63(+2.88%)
Jan 31, 2023 123.75 126.31 122.08 126.24 1,498,404 +3.70(+3.02%)
Jan 30, 2023 121.65 124.62 121.59 122.55 917,750 +0.68(+0.55%)
Jan 27, 2023 121.74 122.89 121.14 121.87 930,156 +0.23(+0.19%)
Jan 26, 2023 121.78 122.40 119.24 121.64 680,018 +0.64(+0.53%)
Jan 25, 2023 119.70 121.15 117.47 121.00 881,797 -0.18(-0.15%)
Jan 24, 2023 121.16 122.18 120.50 121.18 584,274 -0.47(-0.39%)
Jan 23, 2023 119.71 121.72 119.56 121.66 828,387 +2.86(+2.40%)
Jan 20, 2023 116.15 119.81 115.31 118.80 1,326,220 +2.63(+2.26%)
Jan 19, 2023 118.80 119.30 115.10 116.17 1,640,252 -3.98(-3.31%)
Jan 18, 2023 122.21 123.22 118.81 120.15 1,130,775 -2.21(-1.81%)
Jan 17, 2023 123.26 124.88 122.32 122.36 743,418 -1.84(-1.48%)
Jan 13, 2023 122.25 125.44 121.61 124.20 842,997 +0.05(+0.04%)
Jan 12, 2023 123.97 126.59 123.57 124.16 1,337,719 +1.13(+0.92%)
Jan 11, 2023 124.66 125.29 122.38 123.03 964,038 -1.01(-0.82%)
Jan 10, 2023 123.48 124.87 122.66 124.04 783,438 +0.11(+0.09%)
Jan 09, 2023 123.58 125.69 122.66 123.94 1,192,802 +0.28(+0.23%)
Jan 06, 2023 121.66 125.19 121.50 123.66 1,742,948 +2.94(+2.43%)
Jan 05, 2023 118.61 120.76 117.96 120.72 1,271,310 +1.13(+0.94%)
Jan 04, 2023 117.07 120.74 116.94 119.59 1,507,437 +3.19(+2.74%)
Jan 03, 2023 116.42 118.99 114.45 116.40 1,817,227 +0.27(+0.23%)
Dec 30, 2022 114.24 116.41 112.88 116.13 1,342,971 +1.78(+1.55%)
Dec 29, 2022 111.84 114.93 111.36 114.36 1,024,408 +3.35(+3.02%)
Dec 28, 2022 114.29 115.70 109.97 111.01 1,462,267 -3.17(-2.77%)
Dec 27, 2022 107.53 114.22 107.17 114.17 2,166,374 +6.91(+6.44%)
Dec 23, 2022 104.39 107.50 103.76 107.26 1,137,921 +2.18(+2.08%)
Dec 22, 2022 106.81 106.93 102.83 105.08 1,192,997 -3.25(-3.00%)
Dec 21, 2022 108.17 110.40 107.83 108.33 1,690,582 +3.33(+3.17%)
Dec 20, 2022 105.92 106.84 104.67 105.00 1,509,477 -1.42(-1.33%)
Dec 19, 2022 108.05 109.58 105.77 106.42 1,583,645 -1.53(-1.42%)
Dec 16, 2022 108.63 109.72 107.27 107.96 2,111,902 -1.68(-1.53%)
Dec 15, 2022 111.51 111.51 107.17 109.64 1,400,932 -3.31(-2.93%)
Dec 14, 2022 111.34 114.33 111.11 112.95 1,802,924 +2.08(+1.87%)
Dec 13, 2022 119.72 120.83 110.59 110.87 2,357,888 -7.27(-6.15%)
Dec 12, 2022 115.52 118.16 113.72 118.14 1,617,744 +3.00(+2.61%)
Dec 09, 2022 116.27 118.34 113.11 115.14 1,702,951 -2.55(-2.17%)
Dec 08, 2022 114.41 118.89 114.11 117.69 2,063,958 +3.75(+3.29%)
Dec 07, 2022 110.87 115.10 110.53 113.94 1,584,080 +1.86(+1.66%)
Dec 06, 2022 111.59 112.54 108.71 112.08 1,961,176 +1.29(+1.16%)
Dec 05, 2022 113.06 113.59 109.93 110.79 1,565,552 -3.80(-3.31%)
Dec 02, 2022 112.13 114.62 111.62 114.59 1,167,927 +1.61(+1.42%)
Dec 01, 2022 115.66 116.29 110.44 112.98 1,476,059 -1.99(-1.73%)
Nov 30, 2022 114.66 115.24 112.96 114.97 1,419,407 +1.44(+1.27%)
Nov 29, 2022 113.80 114.92 111.14 113.53 1,387,851 -0.87(-0.76%)
Nov 28, 2022 116.53 117.78 113.51 114.40 1,649,209 -2.60(-2.23%)
Nov 25, 2022 113.85 117.46 113.25 117.00 1,166,019 +2.60(+2.28%)
Nov 23, 2022 113.79 115.07 111.05 114.40 2,054,577 +1.17(+1.04%)
Nov 22, 2022 103.44 113.69 101.20 113.22 6,674,253 +10.40(+10.12%)
Nov 21, 2022 104.67 104.69 101.22 102.82 3,327,232 -2.07(-1.97%)
Nov 18, 2022 101.44 105.25 101.19 104.89 2,810,319 +6.42(+6.52%)
Nov 17, 2022 94.62 99.18 94.23 98.47 2,781,813 +3.25(+3.41%)
Nov 16, 2022 98.26 98.51 94.36 95.22 3,291,870 -7.78(-7.55%)
Nov 15, 2022 104.39 106.22 102.73 102.99 1,764,328 +2.07(+2.05%)
Nov 14, 2022 103.20 104.66 100.74 100.93 2,024,631 -3.36(-3.22%)
Nov 11, 2022 107.16 107.40 103.07 104.28 1,852,630 -2.50(-2.34%)
Nov 10, 2022 103.32 108.48 102.81 106.78 1,981,071 +8.55(+8.70%)
Nov 09, 2022 98.24 101.91 97.86 98.23 1,822,573 -1.10(-1.10%)
Nov 08, 2022 104.38 104.74 97.97 99.33 1,912,208 -4.53(-4.36%)
Nov 07, 2022 106.29 106.72 102.97 103.86 981,161 -2.00(-1.89%)
Nov 04, 2022 109.56 110.35 104.23 105.86 1,216,505 -2.45(-2.26%)
Nov 03, 2022 106.61 108.83 104.70 108.31 921,415 +1.27(+1.19%)
Nov 02, 2022 110.59 112.02 106.92 107.04 1,242,187 -4.16(-3.74%)
Nov 01, 2022 112.29 113.45 109.60 111.20 1,577,502 +1.83(+1.67%)
Oct 31, 2022 111.49 112.25 109.34 109.38 1,128,921 -2.38(-2.13%)
Oct 28, 2022 106.22 112.10 104.57 111.75 1,545,519 +4.96(+4.65%)
Oct 27, 2022 108.19 109.47 106.31 106.79 1,367,115 -0.83(-0.77%)
Oct 26, 2022 109.53 111.26 107.54 107.62 984,824 -2.89(-2.61%)
Oct 25, 2022 110.20 113.53 110.10 110.50 1,372,297 +0.59(+0.53%)
Oct 24, 2022 105.90 110.46 105.22 109.92 1,766,503 +4.22(+3.99%)
Oct 21, 2022 103.44 106.03 101.22 105.69 2,069,301 +1.34(+1.28%)
Oct 20, 2022 109.70 109.75 103.56 104.36 1,688,161 -0.55(-0.52%)
Oct 19, 2022 106.51 106.83 104.09 104.91 1,039,096 -2.42(-2.26%)
Oct 18, 2022 108.44 110.28 105.65 107.33 1,088,888 +1.35(+1.27%)
Oct 17, 2022 107.05 107.89 105.23 105.98 1,090,669 +0.26(+0.25%)
Oct 14, 2022 109.44 109.91 105.47 105.72 1,065,263 -2.23(-2.07%)
Oct 13, 2022 104.92 109.32 101.82 107.95 1,491,454 +0.53(+0.49%)
Oct 12, 2022 106.02 109.34 104.61 107.43 1,182,147 +1.34(+1.26%)
Oct 11, 2022 105.44 109.21 103.84 106.09 1,357,577 +0.67(+0.64%)
Oct 10, 2022 105.80 106.28 102.90 105.42 1,460,837 -0.48(-0.45%)
Oct 07, 2022 106.95 107.71 104.93 105.90 1,190,045 -1.88(-1.75%)
Oct 06, 2022 106.83 109.23 106.11 107.78 1,353,043 +0.41(+0.39%)
Oct 05, 2022 103.94 108.55 103.28 107.37 1,779,127 +1.55(+1.46%)
Oct 04, 2022 108.17 109.02 103.54 105.82 2,326,646 +0.23(+0.22%)
Oct 03, 2022 101.95 106.60 101.30 105.59 2,524,443 +4.98(+4.95%)
Sep 30, 2022 101.97 104.44 95.97 100.61 6,255,731 -7.99(-7.36%)
Sep 29, 2022 111.57 112.24 108.22 108.60 2,164,786 -3.64(-3.25%)
Sep 28, 2022 106.42 112.98 106.42 112.24 2,331,762 +5.93(+5.58%)
Sep 27, 2022 102.98 107.28 102.89 106.31 3,313,869 +8.01(+8.15%)
Sep 26, 2022 100.02 101.73 98.16 98.30 1,233,307 -2.13(-2.13%)
Sep 23, 2022 100.90 101.61 98.96 100.44 1,362,093 -1.99(-1.94%)
Sep 22, 2022 104.26 104.32 101.44 102.43 2,231,038 -1.84(-1.76%)
Sep 21, 2022 108.17 108.84 104.26 104.26 1,114,702 -3.07(-2.86%)
Sep 20, 2022 108.55 108.69 105.28 107.33 869,927 -2.34(-2.13%)
Sep 19, 2022 107.32 109.77 106.68 109.67 1,264,357 +2.33(+2.17%)
Sep 16, 2022 108.20 108.50 106.26 107.34 2,932,128 -2.59(-2.35%)
Sep 15, 2022 110.35 112.49 109.18 109.93 1,625,117 -0.33(-0.30%)
Sep 14, 2022 109.73 110.69 107.81 110.25 1,111,335 +0.76(+0.69%)
Sep 13, 2022 110.62 110.65 108.14 109.49 1,341,349 -3.74(-3.30%)
Sep 12, 2022 112.93 115.19 112.22 113.23 1,295,913 +1.16(+1.04%)
Sep 09, 2022 108.96 112.19 108.16 112.07 1,514,525 +3.15(+2.90%)
Sep 08, 2022 105.25 109.02 104.79 108.92 1,322,414 +2.31(+2.17%)
Sep 07, 2022 101.75 107.00 100.57 106.60 1,712,161 +5.35(+5.29%)
Sep 06, 2022 104.60 105.26 100.18 101.25 1,665,596 -2.36(-2.27%)
Sep 02, 2022 105.17 106.05 102.44 103.61 1,317,486 -0.56(-0.53%)
Sep 01, 2022 100.88 104.41 100.05 104.16 1,551,726 +2.34(+2.29%)
Aug 31, 2022 103.71 103.73 99.90 101.83 1,478,593 -1.91(-1.84%)
Aug 30, 2022 103.41 104.82 102.52 103.73 1,908,179 +1.72(+1.69%)
Aug 29, 2022 101.29 103.54 100.39 102.01 994,340 -0.17(-0.17%)
Aug 26, 2022 104.90 105.39 101.38 102.18 1,152,142 -3.33(-3.16%)
Aug 25, 2022 103.45 106.46 103.03 105.51 1,292,821 +2.07(+2.00%)
Aug 24, 2022 105.87 106.78 102.64 103.44 2,146,122 -2.95(-2.77%)
Aug 23, 2022 108.78 110.52 104.04 106.39 5,795,030 +0.74(+0.70%)
Aug 22, 2022 104.18 106.53 103.42 105.65 2,568,468 -0.65(-0.61%)
Aug 19, 2022 108.17 108.17 105.79 106.31 1,231,387 -1.36(-1.26%)
Aug 18, 2022 107.25 107.80 105.84 107.66 966,950 +0.20(+0.19%)
Aug 17, 2022 106.10 108.80 105.49 107.46 1,783,874 -0.57(-0.52%)
Aug 16, 2022 103.93 110.62 103.79 108.03 2,253,463 +5.19(+5.05%)
Aug 15, 2022 102.53 103.61 101.50 102.84 923,485 +0.18(+0.18%)
Aug 12, 2022 101.47 102.77 100.65 102.66 839,357 +2.04(+2.03%)
Aug 11, 2022 99.02 102.06 98.78 100.62 1,708,988 +3.01(+3.08%)
Aug 10, 2022 97.50 98.60 96.33 97.61 1,425,099 +3.70(+3.95%)
Aug 09, 2022 96.49 96.57 93.10 93.91 1,167,824 -3.41(-3.50%)
Aug 08, 2022 94.59 99.02 94.17 97.32 1,577,004 +3.93(+4.21%)
Aug 05, 2022 91.85 94.83 91.24 93.38 1,212,402 +0.69(+0.74%)
Aug 04, 2022 93.17 94.40 92.36 92.69 971,765 -0.72(-0.77%)
Aug 03, 2022 89.95 94.00 89.65 93.41 1,655,748 +3.88(+4.33%)
Aug 02, 2022 91.53 91.53 89.50 89.53 1,066,525 -2.47(-2.68%)
Aug 01, 2022 88.80 92.46 88.21 92.00 1,273,461 +2.41(+2.69%)
Jul 29, 2022 89.33 90.03 88.11 89.59 1,007,556 +0.23(+0.26%)
Jul 28, 2022 87.18 89.58 85.95 89.36 1,215,719 +1.91(+2.19%)
Jul 27, 2022 86.94 87.93 84.58 87.45 867,701 +1.45(+1.68%)
Jul 26, 2022 86.00 86.91 84.67 86.00 1,475,931 -3.47(-3.88%)
Jul 25, 2022 91.06 91.19 88.34 89.48 1,390,001 -1.47(-1.62%)
Jul 22, 2022 92.04 93.46 89.79 90.95 1,376,230 -0.13(-0.15%)
Jul 21, 2022 90.34 91.14 88.37 91.08 1,043,473 +0.16(+0.18%)
Jul 20, 2022 88.07 91.06 87.48 90.92 1,551,208 +2.96(+3.36%)
Jul 19, 2022 86.90 88.73 85.71 87.96 1,337,766 +2.60(+3.05%)
Jul 18, 2022 85.09 86.86 85.09 85.36 1,572,206 +0.88(+1.04%)
Jul 15, 2022 84.07 84.82 82.80 84.48 1,630,258 +1.44(+1.73%)
Jul 14, 2022 82.30 83.45 81.91 83.04 1,580,650 -0.51(-0.61%)
Jul 13, 2022 79.76 83.76 79.52 83.55 1,798,395 +2.47(+3.05%)
Jul 12, 2022 80.76 83.76 80.41 81.08 2,510,664 +0.89(+1.11%)
Jul 11, 2022 81.88 83.05 80.03 80.19 2,160,410 -0.17(-0.21%)
Jul 08, 2022 79.97 81.25 79.37 80.36 1,015,229 +0.30(+0.37%)
Jul 07, 2022 76.60 80.50 76.20 80.07 1,702,499 +4.49(+5.94%)
Jul 06, 2022 77.42 77.67 74.27 75.58 1,418,888 -1.97(-2.54%)
Jul 05, 2022 72.41 77.60 71.35 77.55 1,369,087 +3.98(+5.41%)
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.