UK Markets closed

Dick's Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.82-5.09 (-4.47%)
At close: 04:00PM EST
109.16 +0.34 (+0.31%)
After hours: 05:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021108.96111.62108.55108.82108.821,826,843
06 Dec 2021110.82111.00105.69106.84106.842,992,600
03 Dec 2021115.05115.08107.90110.87110.872,390,200
02 Dec 2021115.34117.89113.33113.91113.912,182,100
01 Dec 2021119.09119.88114.46114.55114.552,768,700
30 Nov 2021121.42123.41116.88117.56117.563,427,500
29 Nov 2021130.42130.67122.40122.90122.902,635,100
26 Nov 2021124.15128.71123.56128.50128.501,976,500
24 Nov 2021132.26132.75126.50127.30127.304,028,800
23 Nov 2021133.03135.60123.30134.55134.558,792,600
22 Nov 2021141.09142.78137.26140.28140.283,930,500
19 Nov 2021139.22140.50136.42138.59138.591,876,600
18 Nov 2021138.44140.34136.75140.25140.251,884,500
17 Nov 2021138.42138.61132.91135.02135.021,400,200
16 Nov 2021133.78139.37133.23138.05138.051,365,100
15 Nov 2021133.25135.28131.92134.44134.441,347,800
12 Nov 2021130.96131.85130.10131.18131.18669,500
11 Nov 2021129.98132.29129.88130.36130.36901,400
10 Nov 2021133.07133.57127.76130.08130.082,202,100
09 Nov 2021130.63137.98130.40135.13135.132,325,500
08 Nov 2021131.00131.97129.60130.34130.341,140,200
05 Nov 2021130.64132.16128.37129.65129.651,175,800
04 Nov 2021130.92133.99128.85129.53129.531,378,200
03 Nov 2021128.01134.43127.52131.53131.533,840,400
02 Nov 2021122.55125.06121.54124.29124.291,493,300
01 Nov 2021125.19125.57119.43120.82120.822,801,700
29 Oct 2021122.28125.37121.88124.21124.211,435,200
28 Oct 2021123.17123.70121.93123.37123.37820,300
27 Oct 2021123.94124.31121.32122.19122.191,164,800
26 Oct 2021128.33128.86123.50124.36124.361,345,900
25 Oct 2021125.56128.47124.17127.90127.901,283,300
22 Oct 2021123.68126.62123.34125.82125.821,110,300
21 Oct 2021120.75124.35120.56123.95123.951,267,500
20 Oct 2021121.28121.92118.86118.95118.95921,900
19 Oct 2021124.07124.07120.18120.73120.731,270,100
18 Oct 2021119.69125.15119.15123.73123.731,984,400
15 Oct 2021120.65122.83119.53119.74119.741,348,100
14 Oct 2021121.38121.55118.25119.13119.131,217,500
13 Oct 2021115.67120.47115.09119.94119.942,527,400
12 Oct 2021114.98115.74112.84114.68114.681,523,400
11 Oct 2021116.13117.32113.24113.27113.271,381,200
08 Oct 2021120.00121.36115.79116.13116.131,609,300
07 Oct 2021119.98122.02119.74120.02120.021,514,400
06 Oct 2021117.00118.40114.96117.60117.601,357,100
05 Oct 2021122.26123.42117.86118.10118.101,922,200
04 Oct 2021120.55122.43118.55121.49121.492,191,200
01 Oct 2021120.97123.25117.55121.72121.723,609,300
30 Sept 2021126.76126.76119.73119.77119.773,843,800
29 Sept 2021129.65130.31126.90127.08127.081,044,400
28 Sept 2021129.94131.01127.83128.66128.661,650,000
27 Sept 2021131.61133.79130.40130.82130.821,098,900
24 Sept 2021131.88134.23128.88131.37131.372,630,300
23 Sept 2021135.48137.65134.78135.22135.221,284,800
22 Sept 2021132.89135.73132.62134.77134.771,029,900
21 Sept 2021133.06134.81131.19132.58132.58932,400
20 Sept 2021130.13132.49129.77131.91131.911,499,800
17 Sept 2021133.00134.50132.19133.34133.341,620,400
16 Sept 2021133.36135.68133.02133.43133.432,323,300
15 Sept 2021131.00133.75130.21133.60133.601,330,000
14 Sept 2021130.71132.80129.52130.54130.541,849,900
13 Sept 2021132.50132.95128.51130.36130.362,402,400
10 Sept 2021131.61134.39131.34132.06132.062,804,100
09 Sept 2021128.76134.90125.38132.15132.154,195,200
09 Sept 20215.5 Dividend
08 Sept 2021141.14141.41133.92134.28128.783,294,400
07 Sept 2021145.19147.39139.11140.19134.452,487,200
03 Sept 2021141.96145.89141.22145.19139.242,587,200
02 Sept 2021143.92146.49142.02142.43136.605,904,200
01 Sept 2021141.94146.94139.46143.70137.814,540,400
31 Aug 2021141.52143.14137.86140.81135.042,269,800
30 Aug 2021139.39144.74137.84142.01136.194,471,700
27 Aug 2021135.49138.58133.36138.50132.833,195,300
26 Aug 2021131.00136.55128.32134.98129.4510,536,600
25 Aug 2021130.75134.80128.80129.60124.2917,882,900
24 Aug 2021112.37116.20111.90114.39109.702,832,300
23 Aug 2021111.02112.42110.54111.79107.211,539,100
20 Aug 2021107.43109.86106.51109.82105.321,559,300
19 Aug 2021103.79106.59102.77105.03100.731,323,600
18 Aug 2021105.84108.47105.44105.70101.371,736,500
17 Aug 2021110.38110.43105.24105.92101.581,846,400
16 Aug 2021108.50112.09107.58111.74107.161,274,300
13 Aug 2021109.67110.44108.51109.02104.551,125,600
12 Aug 2021109.65110.71107.85109.48105.00848,100
11 Aug 2021108.94109.61106.62108.56104.11976,300
10 Aug 2021106.75110.23106.40108.83104.371,097,000
09 Aug 2021107.00108.40106.09106.82102.44609,100
06 Aug 2021108.16109.26106.65107.55103.141,122,700
05 Aug 2021105.72107.96105.19107.78103.371,089,900
04 Aug 2021107.86108.70104.07104.69100.401,427,300
03 Aug 2021105.82108.45104.28108.25103.821,212,800
02 Aug 2021104.54106.57104.18105.14100.83778,900
30 Jul 2021103.88108.24103.38104.1499.871,422,900
29 Jul 2021103.66107.37103.63105.11100.801,577,800
28 Jul 2021103.12103.85101.72102.7398.52803,900
27 Jul 2021103.86103.90100.87102.8898.67954,700
26 Jul 2021104.12106.57103.65104.0199.751,230,900
23 Jul 2021102.29104.69101.89104.41100.131,373,800
22 Jul 2021101.74101.7499.70101.2897.13852,200
21 Jul 202198.97101.5998.90101.4597.291,128,100
20 Jul 202195.6098.5594.5098.1794.15974,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...