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 )

198.12 -2.82 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
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%)
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.