UK markets close in 7 hours 57 minutes

Dick's Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
215.99+2.21 (+1.03%)
At close: 04:00PM EDT
216.00 +0.01 (+0.00%)
After hours: 06:22PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024215.28222.93213.95215.99215.991,058,600
17 Jul 2024222.87223.81212.38213.78213.781,289,400
16 Jul 2024217.43227.25214.92226.47226.471,063,300
15 Jul 2024220.25222.93214.33215.52215.521,446,000
12 Jul 2024215.91224.92215.00221.65221.651,969,300
11 Jul 2024199.89210.61198.58210.14210.141,342,100
10 Jul 2024203.43204.76198.89199.03199.031,041,800
09 Jul 2024201.77204.31200.21200.96200.96759,800
08 Jul 2024202.68204.00198.83201.08201.08936,300
05 Jul 2024199.69202.21198.26201.30201.30877,500
03 Jul 2024198.20202.68198.20200.13200.13611,500
02 Jul 2024202.02202.65197.13198.20198.201,189,900
01 Jul 2024216.09216.12202.01202.39202.391,616,200
28 Jun 2024216.15220.89213.35214.85214.851,508,500
27 Jun 2024224.68225.03219.59220.14220.14794,400
26 Jun 2024224.46227.63223.33226.20226.20693,700
25 Jun 2024230.93230.93224.88224.93224.93850,100
24 Jun 2024228.01231.43227.33229.78229.78785,800
21 Jun 2024228.56230.59225.76229.33229.332,445,500
20 Jun 2024228.26234.47225.83229.51229.511,159,500
18 Jun 2024224.36228.33223.70227.67227.67662,300
17 Jun 2024218.92230.06217.80225.64225.641,555,900
14 Jun 2024217.20218.04214.85216.28216.28721,200
14 Jun 20241.1 Dividend
13 Jun 2024221.92223.43218.33220.40219.30815,000
12 Jun 2024220.95224.73219.90221.92220.81790,300
11 Jun 2024214.63219.03212.47218.90217.81815,300
10 Jun 2024216.00218.92212.10216.22215.141,142,900
07 Jun 2024212.03219.32211.52219.05217.961,194,400
06 Jun 2024219.32219.32210.92212.28211.22815,700
05 Jun 2024221.01221.01214.59217.12216.04831,300
04 Jun 2024220.15221.04216.23220.57219.471,290,100
03 Jun 2024228.55229.41220.05222.35221.241,165,500
31 May 2024225.00227.68219.55227.64226.502,510,400
30 May 2024227.28228.50220.53224.16223.042,356,700
29 May 2024212.97229.56212.30226.03224.905,103,300
28 May 2024191.94195.78191.45195.00194.032,280,800
24 May 2024187.61191.26187.61189.97189.02893,900
23 May 2024185.44188.04185.08186.60185.67958,100
22 May 2024188.09188.17182.84183.74182.821,108,500
21 May 2024193.98194.17187.90188.51187.571,070,700
20 May 2024195.25196.68193.39193.73192.76806,700
17 May 2024196.93197.12192.38194.54193.57890,300
16 May 2024200.23200.90196.84196.92195.94679,400
15 May 2024201.33201.96198.39201.08200.08604,000
14 May 2024196.48200.57195.93200.49199.49859,300
13 May 2024197.74200.22193.93194.31193.34694,700
10 May 2024198.36199.38194.43196.09195.111,002,300
09 May 2024196.22200.47196.16198.00197.01878,400
08 May 2024201.04201.04194.83196.15195.171,445,600
07 May 2024205.60207.45202.58202.68201.67695,200
06 May 2024203.26207.49203.26205.64204.61792,200
03 May 2024202.01203.83201.07202.74201.73692,800
02 May 2024200.55200.55197.38199.19198.20591,400
01 May 2024200.95201.67197.99198.12197.13977,200
30 Apr 2024204.23204.83200.12200.94199.94678,800
29 Apr 2024207.20208.50203.30205.61204.58912,600
26 Apr 2024204.00207.71204.00207.12206.09595,200
25 Apr 2024202.52204.24200.43204.21203.19542,500
24 Apr 2024205.80207.43203.46205.48204.45572,700
23 Apr 2024200.79206.44200.17206.09205.06949,500
22 Apr 2024196.68199.75195.44198.67197.68677,500
19 Apr 2024194.70196.88192.23195.08194.11716,400
18 Apr 2024197.86198.51194.98195.22194.25786,300
17 Apr 2024200.54201.07196.77196.93195.95954,700
16 Apr 2024197.87200.85197.87198.70197.71815,000
15 Apr 2024206.49207.49198.14198.53197.54925,700
12 Apr 2024205.47205.74201.53203.13202.12700,300
11 Apr 2024207.39208.09204.17207.44206.40613,400
10 Apr 2024204.69206.62202.03206.41205.38724,200
09 Apr 2024207.34207.86203.55206.89205.86981,000
08 Apr 2024208.37210.29206.63207.55206.511,322,700
05 Apr 2024210.07212.94208.44208.75207.711,699,600
04 Apr 2024212.88214.24208.26208.76207.721,420,800
03 Apr 2024217.14217.14210.86211.19210.141,545,100
02 Apr 2024220.60221.65216.93217.01215.931,234,800
01 Apr 2024222.96225.79221.70221.85220.741,100,300
28 Mar 2024222.65224.94222.12224.86223.74833,300
27 Mar 2024220.66223.48220.27222.59221.481,114,500
27 Mar 20241.1 Dividend
26 Mar 2024221.03223.48218.31218.54216.351,430,100
25 Mar 2024221.48224.59219.97220.10217.901,520,500
22 Mar 2024218.68222.52218.27221.24219.031,206,600
21 Mar 2024217.97224.72215.83224.67222.421,620,300
20 Mar 2024216.21219.62215.00219.31217.121,850,200
19 Mar 2024213.23216.28212.01214.96212.81897,000
18 Mar 2024211.52213.90208.55213.04210.911,386,400
15 Mar 2024216.18217.98209.88211.48209.375,246,300
14 Mar 2024208.88222.92208.88216.81214.646,651,300
13 Mar 2024182.25189.72182.25187.76185.882,248,500
12 Mar 2024181.70184.73180.80182.25180.431,292,700
11 Mar 2024180.45181.44178.21180.48178.68955,000
08 Mar 2024182.73183.88180.31181.11179.301,491,500
07 Mar 2024182.69184.38181.06182.17180.35919,800
06 Mar 2024185.96190.12178.85180.58178.772,217,600
05 Mar 2024179.96183.34179.10180.89179.08923,800
04 Mar 2024179.86180.91177.71179.72177.921,359,300
01 Mar 2024178.58181.30178.24181.24179.43793,000
29 Feb 2024177.83178.50176.23177.89176.111,132,700
28 Feb 2024176.32178.30176.32177.47175.70571,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...