UK markets closed

Dick's Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.46-2.07 (-1.94%)
At close: 04:00PM EDT
104.01 -0.45 (-0.43%)
After hours: 07:36PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022104.94105.68102.92104.46104.461,309,600
22 Sept 2022108.44108.50105.50106.53106.532,145,100
21 Sept 2022112.50113.20108.44108.44108.441,072,100
20 Sept 2022112.90113.05109.50111.63111.63836,300
19 Sept 2022111.62114.17110.95114.06114.061,215,600
16 Sept 2022112.54112.85110.52111.64111.642,811,000
15 Sept 2022114.77117.00113.55114.33114.331,562,500
14 Sept 2022114.13115.12112.13114.67114.671,068,400
13 Sept 2022115.05115.08112.48113.88113.881,289,700
12 Sept 2022117.45119.81116.72117.77117.771,246,000
09 Sept 2022113.33116.69112.49116.56116.561,456,200
08 Sept 2022109.47113.39108.99113.28113.281,271,400
08 Sept 20220.488 Dividend
07 Sept 2022106.29111.78105.06111.36110.871,639,300
06 Sept 2022109.27109.96104.65105.77105.311,594,400
02 Sept 2022109.87110.78107.01108.23107.761,261,100
01 Sept 2022105.38109.07104.52108.81108.331,485,400
31 Aug 2022108.34108.36104.36106.37105.901,415,400
30 Aug 2022108.03109.50107.10108.36107.891,826,400
29 Aug 2022105.81108.16104.87106.56106.09951,700
26 Aug 2022109.58110.09105.91106.74106.271,102,800
25 Aug 2022108.07111.21107.63110.22109.741,237,600
24 Aug 2022110.60111.55107.22108.06107.592,054,500
23 Aug 2022113.63115.49108.68111.14110.655,546,700
22 Aug 2022108.83111.29108.04110.37109.892,459,100
19 Aug 2022113.00113.00110.51111.05110.561,178,800
18 Aug 2022112.04112.62110.57112.47111.98925,800
17 Aug 2022110.84113.66110.20112.26111.771,707,600
16 Aug 2022108.57115.56108.42112.85112.362,157,500
15 Aug 2022107.11108.23106.03107.43106.96884,000
12 Aug 2022106.00107.36105.14107.24106.77803,400
11 Aug 2022103.44106.62103.19105.11104.651,635,900
10 Aug 2022101.85103.00100.63101.97101.521,364,200
09 Aug 2022100.80100.8997.2698.1097.671,117,900
08 Aug 202298.81103.4498.38101.66101.211,509,600
05 Aug 202295.9599.0695.3297.5597.121,160,600
04 Aug 202297.3398.6196.4896.8396.41930,200
03 Aug 202293.9698.1993.6697.5897.151,585,000
02 Aug 202295.6295.6293.5093.5393.121,020,900
01 Aug 202292.7696.5992.1596.1195.691,219,000
29 Jul 202293.3294.0592.0493.5993.18964,500
28 Jul 202291.0793.5889.7993.3592.941,163,800
27 Jul 202290.8291.8588.3691.3590.95830,600
26 Jul 202289.8490.7988.4589.8489.451,412,800
25 Jul 202295.1295.2692.2893.4793.061,330,600
22 Jul 202296.1597.6393.8095.0194.591,317,400
21 Jul 202294.3795.2192.3195.1594.73998,900
20 Jul 202292.0095.1391.3894.9894.561,484,800
19 Jul 202290.7892.6989.5491.8991.491,280,700
18 Jul 202288.8990.7488.8989.1788.781,394,600
15 Jul 202287.8288.6086.5088.2587.861,560,600
14 Jul 202285.9787.1785.5786.7586.371,513,100
13 Jul 202283.3287.5083.0787.2886.901,721,500
12 Jul 202284.3687.5084.0084.7084.332,403,400
11 Jul 202285.5486.7683.6183.7783.402,068,100
08 Jul 202283.5484.8882.9183.9583.58971,700
07 Jul 202280.0284.1079.6083.6483.271,630,100
06 Jul 202280.8881.1477.5978.9578.601,229,900
05 Jul 202275.6481.0774.5381.0180.651,310,500
01 Jul 202275.5877.4874.3276.8576.512,186,800
30 Jun 202274.7476.9973.6775.3775.041,979,700
29 Jun 202276.6777.8375.0076.4876.142,003,700
28 Jun 202280.6881.4276.1277.3477.001,840,600
27 Jun 202283.5784.5280.1380.6080.252,339,200
24 Jun 202279.1085.8578.6684.3984.023,622,700
23 Jun 202275.7778.0175.3277.8577.511,116,400
22 Jun 202274.8076.3374.4475.5675.231,236,900
21 Jun 202275.2775.9074.1575.3074.971,652,200
17 Jun 202272.2774.0871.3173.8373.512,424,000
16 Jun 202272.5773.1170.2171.6671.351,923,000
15 Jun 202274.6676.0572.7274.7174.382,022,800
14 Jun 202273.9675.1673.3774.0473.721,800,700
13 Jun 202274.5976.3272.9473.5773.251,524,400
10 Jun 202278.6779.8876.7077.5077.161,855,900
09 Jun 202280.0580.9178.7580.2079.851,694,700
09 Jun 20220.488 Dividend
08 Jun 202280.9381.4078.7580.4779.631,654,500
07 Jun 202279.9581.9278.5481.3680.511,579,600
06 Jun 202281.3682.0978.7981.7180.861,256,500
03 Jun 202282.2983.1180.7180.7879.941,607,100
02 Jun 202280.2682.7878.9682.6981.832,419,200
01 Jun 202281.2081.7378.3679.6778.842,399,800
31 May 202284.1984.7479.5981.2380.383,149,600
27 May 202284.5086.8281.7884.7083.823,863,100
26 May 202278.7684.8478.7484.5883.705,313,100
25 May 202264.0181.3063.4578.1477.3338,517,300
24 May 202273.4373.4769.6571.2470.506,184,400
23 May 202277.1778.5073.6675.2774.494,127,700
20 May 202279.8680.7574.1277.5276.713,165,700
19 May 202277.0081.2177.0079.2678.433,212,400
18 May 202282.7083.9477.3079.3278.497,543,500
17 May 202292.4393.3687.3192.4791.512,327,100
16 May 202289.2291.0686.5590.4089.461,217,500
13 May 202290.7793.9190.0090.3589.411,361,100
12 May 202286.4993.6885.8589.4588.522,620,100
11 May 202289.7791.0886.7486.8385.931,712,800
10 May 202290.0593.0087.6089.8288.881,783,900
09 May 202291.1593.8089.1089.7488.802,181,500
06 May 202294.5095.9290.6592.4691.502,042,700
05 May 2022100.77101.2796.2297.4196.391,019,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...