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 )

212.52 -1.81 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 214.00 214.50 211.04 212.52 1,178,423 -2.91(-1.35%)
Sep 19, 2024 216.87 218.27 213.23 215.43 750,100 +2.85(+1.34%)
Sep 18, 2024 214.45 219.03 210.50 212.58 1,005,862 -0.68(-0.32%)
Sep 17, 2024 213.60 214.36 211.63 213.26 840,266 +0.93(+0.44%)
Sep 16, 2024 217.24 219.05 210.67 212.33 1,012,265 -4.62(-2.13%)
Sep 13, 2024 212.09 218.11 212.09 216.95 743,242 +6.25(+2.97%)
Sep 12, 2024 208.55 212.35 208.55 210.70 619,798 +2.42(+1.16%)
Sep 11, 2024 206.02 208.43 202.35 208.28 883,672 +1.35(+0.65%)
Sep 10, 2024 207.67 207.87 204.19 206.93 921,023 -0.50(-0.24%)
Sep 09, 2024 208.68 209.29 205.21 207.43 1,262,855 -0.61(-0.29%)
Sep 06, 2024 215.06 215.76 206.96 208.04 1,295,318 -6.79(-3.16%)
Sep 05, 2024 218.77 220.10 210.92 214.83 1,363,366 -5.94(-2.69%)
Sep 04, 2024 216.96 221.47 207.49 220.77 3,672,269 -11.35(-4.89%)
Sep 03, 2024 236.00 239.00 230.23 232.12 2,107,465 -4.84(-2.04%)
Aug 30, 2024 236.60 237.35 232.05 236.96 1,087,115 +1.90(+0.81%)
Aug 29, 2024 237.16 238.67 233.40 235.06 802,505 +0.09(+0.04%)
Aug 28, 2024 234.78 236.76 233.47 234.97 698,866 -1.33(-0.56%)
Aug 27, 2024 233.16 238.47 232.11 236.30 694,792 +1.25(+0.53%)
Aug 26, 2024 238.63 238.63 232.40 235.05 856,928 -4.13(-1.73%)
Aug 23, 2024 237.18 239.30 234.48 239.18 663,622 +4.03(+1.71%)
Aug 22, 2024 234.72 237.54 233.23 235.15 806,144 -0.30(-0.13%)
Aug 21, 2024 230.00 236.25 229.96 235.45 1,255,918 +10.85(+4.83%)
Aug 20, 2024 227.00 228.21 222.42 224.60 593,085 -2.00(-0.88%)
Aug 19, 2024 224.60 229.20 224.32 226.60 765,951 +1.96(+0.87%)
Aug 16, 2024 222.09 229.84 221.35 224.64 889,991 +0.52(+0.23%)
Aug 15, 2024 223.59 227.72 221.03 224.12 1,247,704 +10.30(+4.82%)
Aug 14, 2024 216.23 217.50 213.16 213.82 740,122 -1.43(-0.66%)
Aug 13, 2024 205.47 215.81 205.47 215.25 1,029,123 +10.75(+5.26%)
Aug 12, 2024 206.53 207.88 203.06 204.50 631,635 -2.63(-1.27%)
Aug 09, 2024 200.03 207.74 198.40 207.13 749,814 +6.55(+3.27%)
Aug 08, 2024 197.86 201.59 196.69 200.58 632,964 +5.89(+3.03%)
Aug 07, 2024 199.21 202.12 192.95 194.69 958,482 -2.22(-1.13%)
Aug 06, 2024 199.11 201.40 192.44 196.91 1,220,951 -0.77(-0.39%)
Aug 05, 2024 189.97 199.68 186.55 197.68 900,676 -1.32(-0.66%)
Aug 02, 2024 200.09 200.16 195.50 199.00 933,084 -6.99(-3.39%)
Aug 01, 2024 216.66 218.89 204.20 205.99 1,030,986 -10.36(-4.79%)
Jul 31, 2024 213.38 218.66 210.02 216.35 1,124,962 +6.58(+3.14%)
Jul 30, 2024 208.35 211.86 208.35 209.77 769,938 +1.99(+0.96%)
Jul 29, 2024 209.95 211.18 206.51 207.78 673,163 -1.15(-0.55%)
Jul 26, 2024 204.98 211.17 203.93 208.93 922,040 +6.21(+3.06%)
Jul 25, 2024 202.19 206.96 199.00 202.72 979,797 +1.32(+0.66%)
Jul 24, 2024 203.00 204.36 200.25 201.40 1,036,346 -3.23(-1.58%)
Jul 23, 2024 205.01 205.44 202.80 204.63 761,724 -1.47(-0.71%)
Jul 22, 2024 212.96 212.96 203.59 206.10 1,167,434 -6.01(-2.83%)
Jul 19, 2024 216.12 216.12 211.02 212.11 767,690 -3.88(-1.80%)
Jul 18, 2024 215.28 222.93 213.95 215.99 1,058,613 +2.21(+1.03%)
Jul 17, 2024 222.87 223.81 212.38 213.78 1,289,169 -12.69(-5.60%)
Jul 16, 2024 217.43 227.25 214.92 226.47 1,063,379 +10.95(+5.08%)
Jul 15, 2024 220.25 222.93 214.33 215.52 1,446,035 -6.13(-2.77%)
Jul 12, 2024 215.91 224.92 215.00 221.65 1,969,353 +11.51(+5.48%)
Jul 11, 2024 199.89 210.61 198.58 210.14 1,342,320 +11.11(+5.58%)
Jul 10, 2024 203.43 204.75 198.89 199.03 1,041,728 -1.93(-0.96%)
Jul 09, 2024 201.77 204.31 200.21 200.96 763,837 -0.12(-0.06%)
Jul 08, 2024 202.68 204.00 198.83 201.08 936,320 -0.22(-0.11%)
Jul 05, 2024 199.69 202.21 198.26 201.30 877,650 +1.17(+0.58%)
Jul 03, 2024 198.20 202.68 198.20 200.13 611,477 +1.93(+0.97%)
Jul 02, 2024 202.02 202.65 197.13 198.20 1,189,624 -4.19(-2.07%)
Jul 01, 2024 216.09 216.12 202.01 202.39 1,616,183 -12.46(-5.80%)
Jun 28, 2024 216.15 220.89 213.35 214.85 1,508,543 -5.29(-2.40%)
Jun 27, 2024 224.68 225.03 219.59 220.14 793,852 -6.06(-2.68%)
Jun 26, 2024 224.46 227.63 223.33 226.20 693,665 +1.27(+0.56%)
Jun 25, 2024 230.93 230.93 224.88 224.93 850,008 -4.85(-2.11%)
Jun 24, 2024 228.01 231.43 227.33 229.78 785,845 +0.45(+0.20%)
Jun 21, 2024 228.56 230.59 225.76 229.33 2,445,543 -0.18(-0.08%)
Jun 20, 2024 228.26 234.47 225.83 229.51 1,159,365 +1.84(+0.81%)
Jun 18, 2024 224.36 228.33 223.70 227.67 663,395 +2.03(+0.90%)
Jun 17, 2024 218.92 230.06 217.80 225.64 1,555,841 +9.36(+4.33%)
Jun 14, 2024 217.20 218.03 214.85 216.28 721,210 -3.02(-1.38%)
Jun 13, 2024 220.81 222.31 217.24 219.30 818,893 -1.51(-0.68%)
Jun 12, 2024 219.85 223.61 218.80 220.81 794,250 +3.01(+1.38%)
Jun 11, 2024 213.56 217.94 211.41 217.81 819,448 +2.67(+1.24%)
Jun 10, 2024 214.92 217.83 211.04 215.14 1,148,666 -2.82(-1.29%)
Jun 07, 2024 210.97 218.22 210.46 217.96 1,200,426 +6.74(+3.19%)
Jun 06, 2024 218.22 218.22 209.87 211.22 819,816 -4.81(-2.23%)
Jun 05, 2024 219.91 219.91 213.52 216.04 835,500 -3.43(-1.56%)
Jun 04, 2024 219.05 219.93 215.15 219.47 1,296,274 -1.77(-0.80%)
Jun 03, 2024 227.41 228.26 218.95 221.24 1,171,403 -5.26(-2.32%)
May 31, 2024 223.88 226.54 218.45 226.50 2,523,056 +3.46(+1.55%)
May 30, 2024 226.15 227.36 219.43 223.04 2,367,995 -1.86(-0.83%)
May 29, 2024 211.91 228.41 211.24 224.90 5,128,280 +30.88(+15.91%)
May 28, 2024 190.98 194.80 190.49 194.03 2,290,341 +5.00(+2.65%)
May 24, 2024 186.67 190.31 186.67 189.02 898,728 +3.35(+1.81%)
May 23, 2024 184.51 187.10 184.16 185.67 962,883 +2.85(+1.56%)
May 22, 2024 187.15 187.23 181.93 182.82 1,113,751 -4.75(-2.53%)
May 21, 2024 193.01 193.20 186.96 187.57 1,076,164 -5.19(-2.69%)
May 20, 2024 194.28 195.70 192.43 192.76 810,777 -0.81(-0.42%)
May 17, 2024 195.95 196.13 191.42 193.57 894,857 -2.37(-1.21%)
May 16, 2024 199.23 199.90 195.86 195.94 682,801 -4.14(-2.07%)
May 15, 2024 200.32 200.95 197.40 200.08 607,038 +0.59(+0.29%)
May 14, 2024 195.50 199.57 194.95 199.49 863,537 +6.15(+3.18%)
May 13, 2024 196.75 199.22 192.96 193.34 698,233 -1.77(-0.91%)
May 10, 2024 197.37 198.38 193.46 195.11 1,007,291 -1.90(-0.96%)
May 09, 2024 195.24 199.47 195.18 197.01 882,810 +1.84(+0.94%)
May 08, 2024 200.04 200.04 193.86 195.17 1,452,901 -6.50(-3.22%)
May 07, 2024 204.57 206.41 201.57 201.67 698,767 -2.95(-1.44%)
May 06, 2024 202.25 206.45 202.25 204.61 796,212 +2.89(+1.43%)
May 03, 2024 201.00 202.81 200.07 201.73 696,294 +3.53(+1.78%)
May 02, 2024 199.55 199.55 196.40 198.20 594,336 +1.06(+0.54%)
May 01, 2024 199.95 200.66 197.00 197.13 982,071 -2.81(-1.40%)
Apr 30, 2024 203.21 203.81 199.12 199.94 682,351 -4.65(-2.27%)
Apr 29, 2024 206.17 207.46 202.28 204.58 917,162 -1.50(-0.73%)
Apr 26, 2024 202.98 206.67 202.98 206.09 598,189 +2.90(+1.42%)
Apr 25, 2024 201.51 203.22 199.43 203.19 545,183 -1.26(-0.62%)
Apr 24, 2024 204.77 206.40 202.44 204.45 575,522 -0.61(-0.30%)
Apr 23, 2024 199.79 205.41 199.17 205.06 956,574 +7.38(+3.73%)
Apr 22, 2024 195.70 198.75 194.47 197.68 680,890 +3.57(+1.84%)
Apr 19, 2024 193.73 195.90 191.27 194.11 719,989 -0.14(-0.07%)
Apr 18, 2024 196.87 197.52 194.01 194.25 790,243 -1.70(-0.87%)
Apr 17, 2024 199.54 200.07 195.78 195.95 959,480 -1.76(-0.89%)
Apr 16, 2024 196.88 199.85 196.88 197.71 819,125 +0.17(+0.09%)
Apr 15, 2024 205.46 206.45 197.15 197.54 930,353 -4.58(-2.26%)
Apr 12, 2024 204.44 204.71 200.52 202.12 703,777 -4.29(-2.08%)
Apr 11, 2024 206.35 207.05 203.15 206.41 616,455 +1.03(+0.50%)
Apr 10, 2024 203.67 205.59 201.02 205.38 727,828 -0.48(-0.23%)
Apr 09, 2024 206.31 206.82 202.53 205.86 985,883 -0.66(-0.32%)
Apr 08, 2024 207.33 209.24 205.60 206.51 1,329,348 -1.19(-0.57%)
Apr 05, 2024 209.02 211.88 207.40 207.71 1,708,116 -0.01(-0.00%)
Apr 04, 2024 211.82 213.17 207.22 207.72 1,427,971 -2.42(-1.15%)
Apr 03, 2024 216.06 216.06 209.81 210.14 1,552,892 -5.79(-2.68%)
Apr 02, 2024 219.50 220.55 215.85 215.93 1,241,051 -4.82(-2.18%)
Apr 01, 2024 221.85 224.66 220.59 220.74 1,105,840 -3.00(-1.34%)
Mar 28, 2024 221.54 223.82 221.01 223.74 837,432 +2.26(+1.02%)
Mar 27, 2024 219.56 222.37 219.17 221.48 1,120,160 +5.12(+2.37%)
Mar 26, 2024 218.82 221.25 216.13 216.35 1,444,453 -1.54(-0.71%)
Mar 25, 2024 219.26 222.34 217.77 217.90 1,535,968 -1.13(-0.52%)
Mar 22, 2024 216.49 220.29 216.09 219.03 1,218,842 -3.40(-1.53%)
Mar 21, 2024 215.79 222.47 213.67 222.42 1,635,848 +5.31(+2.44%)
Mar 20, 2024 214.05 217.42 212.85 217.12 1,868,591 +4.31(+2.02%)
Mar 19, 2024 211.10 214.11 209.89 212.81 905,502 +1.90(+0.90%)
Mar 18, 2024 209.41 211.76 206.46 210.91 1,400,340 +1.54(+0.74%)
Mar 15, 2024 214.02 215.80 207.78 209.37 5,300,119 -5.28(-2.46%)
Mar 14, 2024 206.79 220.69 206.79 214.64 6,717,231 +28.76(+15.47%)
Mar 13, 2024 180.43 187.82 180.43 185.88 2,267,899 +5.46(+3.02%)
Mar 12, 2024 179.88 182.88 178.99 180.43 1,305,858 +1.75(+0.98%)
Mar 11, 2024 178.65 179.63 176.43 178.68 964,536 -0.62(-0.35%)
Mar 08, 2024 180.90 182.04 178.51 179.30 1,507,801 -1.05(-0.58%)
Mar 07, 2024 180.86 182.54 179.25 180.35 929,049 +1.57(+0.88%)
Mar 06, 2024 184.10 188.21 177.06 178.77 2,239,994 -0.31(-0.17%)
Mar 05, 2024 178.16 181.50 177.31 179.08 933,113 +1.16(+0.65%)
Mar 04, 2024 178.06 179.10 175.93 177.92 1,373,062 -1.50(-0.84%)
Mar 01, 2024 176.79 179.49 176.45 179.43 801,093 +3.32(+1.88%)
Feb 29, 2024 176.05 176.72 174.47 176.11 1,144,180 +0.42(+0.24%)
Feb 28, 2024 174.56 176.52 174.56 175.69 576,745 +0.37(+0.21%)
Feb 27, 2024 174.12 175.93 173.56 175.33 765,444 +1.56(+0.90%)
Feb 26, 2024 170.78 174.99 170.78 173.76 895,399 +2.82(+1.65%)
Feb 23, 2024 167.42 171.60 167.12 170.94 796,986 +3.75(+2.24%)
Feb 22, 2024 165.84 167.53 164.09 167.19 1,251,875 +2.76(+1.68%)
Feb 21, 2024 165.42 166.50 163.74 164.43 1,055,364 -0.36(-0.22%)
Feb 20, 2024 165.98 166.84 163.66 164.79 1,074,560 -2.67(-1.60%)
Feb 16, 2024 167.01 168.96 166.67 167.46 777,215 -1.02(-0.60%)
Feb 15, 2024 166.45 168.84 166.22 168.48 850,534 +3.22(+1.95%)
Feb 14, 2024 165.88 166.62 162.68 165.26 941,582 +1.38(+0.84%)
Feb 13, 2024 160.38 164.98 158.71 163.88 832,043 -0.88(-0.53%)
Feb 12, 2024 162.39 165.38 162.35 164.77 926,868 +4.22(+2.63%)
Feb 09, 2024 161.34 161.74 158.59 160.55 805,187 +2.18(+1.38%)
Feb 08, 2024 157.90 158.51 155.08 158.37 821,574 +1.37(+0.87%)
Feb 07, 2024 156.37 157.01 154.65 157.00 866,482 +1.63(+1.05%)
Feb 06, 2024 154.86 156.93 154.22 155.37 754,406 +0.49(+0.31%)
Feb 05, 2024 152.00 155.22 150.90 154.89 752,190 +0.48(+0.31%)
Feb 02, 2024 149.99 155.61 148.53 154.40 769,016 +3.35(+2.22%)
Feb 01, 2024 148.64 151.34 148.28 151.05 873,037 +3.47(+2.35%)
Jan 31, 2024 151.10 151.92 147.68 147.58 815,828 -3.97(-2.62%)
Jan 30, 2024 150.54 152.30 149.95 151.55 655,323 +1.08(+0.72%)
Jan 29, 2024 151.67 152.82 148.54 150.47 851,506 -1.03(-0.68%)
Jan 26, 2024 152.16 153.62 150.89 151.50 736,963 -0.12(-0.08%)
Jan 25, 2024 150.46 151.97 150.00 151.62 1,056,717 +2.34(+1.57%)
Jan 24, 2024 149.91 149.91 147.43 149.28 879,258 +0.53(+0.36%)
Jan 23, 2024 151.73 152.97 147.45 148.75 1,301,149 -2.00(-1.33%)
Jan 22, 2024 145.71 151.53 145.39 150.75 1,968,807 +5.72(+3.95%)
Jan 19, 2024 142.76 145.67 141.46 145.03 1,188,965 +2.55(+1.79%)
Jan 18, 2024 141.18 142.55 139.61 142.47 1,069,734 +2.03(+1.44%)
Jan 17, 2024 139.68 140.84 138.35 140.44 707,116 -0.89(-0.63%)
Jan 16, 2024 138.21 142.89 138.09 141.33 1,633,015 +1.90(+1.36%)
Jan 12, 2024 138.88 140.79 138.34 139.43 995,009 +0.98(+0.71%)
Jan 11, 2024 139.61 139.61 136.07 138.45 1,234,583 -0.49(-0.35%)
Jan 10, 2024 139.62 140.57 138.91 138.94 788,104 -0.68(-0.49%)
Jan 09, 2024 137.68 140.69 136.97 139.62 1,181,494 +1.17(+0.84%)
Jan 08, 2024 138.38 139.09 136.66 138.45 1,053,231 +0.91(+0.66%)
Jan 05, 2024 136.98 140.51 136.98 137.54 820,729 +0.41(+0.30%)
Jan 04, 2024 136.52 138.44 135.69 137.13 1,315,383 -0.33(-0.24%)
Jan 03, 2024 142.72 143.07 137.37 137.46 1,324,080 -7.08(-4.90%)
Jan 02, 2024 144.35 146.56 143.41 144.54 929,991 -0.94(-0.65%)
Dec 29, 2023 145.52 147.21 145.11 145.48 998,459 -0.44(-0.30%)
Dec 28, 2023 145.04 147.34 144.89 145.93 850,597 -0.03(-0.02%)
Dec 27, 2023 144.03 146.01 143.35 145.96 1,276,838 +0.87(+0.60%)
Dec 26, 2023 141.73 145.20 141.27 145.09 1,113,470 +3.70(+2.62%)
Dec 22, 2023 141.36 144.24 139.43 141.38 1,394,842 -3.96(-2.72%)
Dec 21, 2023 145.54 146.21 143.49 145.34 888,943 +1.12(+0.78%)
Dec 20, 2023 143.82 146.45 143.00 144.22 847,181 -0.25(-0.17%)
Dec 19, 2023 141.38 145.22 141.19 144.47 1,874,686 +3.53(+2.51%)
Dec 18, 2023 143.74 143.74 140.78 140.94 985,473 -2.30(-1.60%)
Dec 15, 2023 143.95 144.61 142.17 143.23 1,713,175 -0.69(-0.48%)
Dec 14, 2023 141.40 144.38 140.77 143.93 1,794,563 +4.98(+3.58%)
Dec 13, 2023 135.90 139.13 134.59 138.95 1,311,447 +3.64(+2.69%)
Dec 12, 2023 137.25 137.25 134.72 135.31 795,323 -1.24(-0.91%)
Dec 11, 2023 135.90 138.76 135.65 136.55 1,594,477 +0.81(+0.59%)
Dec 08, 2023 134.84 136.46 134.26 135.74 808,039 +0.63(+0.47%)
Dec 07, 2023 136.61 137.04 134.12 135.11 925,457 -0.94(-0.69%)
Dec 06, 2023 136.43 138.02 135.74 136.06 1,019,673 +1.21(+0.90%)
Dec 05, 2023 137.67 137.93 134.16 134.85 1,316,631 -3.90(-2.81%)
Dec 04, 2023 135.84 140.08 135.48 138.75 2,145,916 +2.83(+2.08%)
Dec 01, 2023 128.50 135.99 128.50 135.92 2,050,848 +8.03(+6.28%)
Nov 30, 2023 126.33 128.13 124.09 127.89 1,780,374 +2.11(+1.68%)
Nov 29, 2023 122.64 125.95 122.62 125.77 2,088,962 +3.25(+2.66%)
Nov 28, 2023 118.55 122.86 118.34 122.52 1,865,146 +3.17(+2.65%)
Nov 27, 2023 120.16 120.35 117.80 119.36 1,863,425 -1.83(-1.51%)
Nov 24, 2023 120.67 121.46 119.50 121.18 954,199 +1.47(+1.22%)
Nov 22, 2023 119.84 120.62 118.07 119.72 1,720,671 +0.20(+0.16%)
Nov 21, 2023 127.54 131.54 119.42 119.52 7,694,316 +2.54(+2.17%)
Nov 20, 2023 115.99 118.26 115.71 116.99 2,481,619 +0.91(+0.79%)
Nov 17, 2023 115.89 117.28 114.80 116.07 1,602,922 +2.68(+2.37%)
Nov 16, 2023 114.90 115.63 112.87 113.39 954,276 -2.43(-2.10%)
Nov 15, 2023 114.19 117.08 114.19 115.82 2,356,202 +3.82(+3.41%)
Nov 14, 2023 110.59 114.29 109.77 111.99 1,647,564 +3.39(+3.12%)
Nov 13, 2023 109.34 109.67 108.20 108.60 948,451 -2.06(-1.87%)
Nov 10, 2023 110.57 111.37 108.23 110.67 882,995 +0.40(+0.37%)
Nov 09, 2023 111.56 111.56 108.48 110.26 1,203,451 -0.41(-0.37%)
Nov 08, 2023 111.69 112.79 110.37 110.68 967,953 -1.34(-1.19%)
Nov 07, 2023 111.64 112.30 110.45 112.01 1,101,416 -0.56(-0.50%)
Nov 06, 2023 113.49 114.32 111.46 112.57 767,760 -0.74(-0.65%)
Nov 03, 2023 110.10 115.78 110.10 113.31 1,749,433 +4.58(+4.21%)
Nov 02, 2023 107.15 109.60 107.15 108.73 983,770 +2.82(+2.66%)
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.