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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	104.94	105.68	102.92	104.46	104.46	1,309,600
22 Sept 2022	108.44	108.50	105.50	106.53	106.53	2,145,100
21 Sept 2022	112.50	113.20	108.44	108.44	108.44	1,072,100
20 Sept 2022	112.90	113.05	109.50	111.63	111.63	836,300
19 Sept 2022	111.62	114.17	110.95	114.06	114.06	1,215,600
16 Sept 2022	112.54	112.85	110.52	111.64	111.64	2,811,000
15 Sept 2022	114.77	117.00	113.55	114.33	114.33	1,562,500
14 Sept 2022	114.13	115.12	112.13	114.67	114.67	1,068,400
13 Sept 2022	115.05	115.08	112.48	113.88	113.88	1,289,700
12 Sept 2022	117.45	119.81	116.72	117.77	117.77	1,246,000
09 Sept 2022	113.33	116.69	112.49	116.56	116.56	1,456,200
08 Sept 2022	109.47	113.39	108.99	113.28	113.28	1,271,400
08 Sept 2022	0.488 Dividend
07 Sept 2022	106.29	111.78	105.06	111.36	110.87	1,639,300
06 Sept 2022	109.27	109.96	104.65	105.77	105.31	1,594,400
02 Sept 2022	109.87	110.78	107.01	108.23	107.76	1,261,100
01 Sept 2022	105.38	109.07	104.52	108.81	108.33	1,485,400
31 Aug 2022	108.34	108.36	104.36	106.37	105.90	1,415,400
30 Aug 2022	108.03	109.50	107.10	108.36	107.89	1,826,400
29 Aug 2022	105.81	108.16	104.87	106.56	106.09	951,700
26 Aug 2022	109.58	110.09	105.91	106.74	106.27	1,102,800
25 Aug 2022	108.07	111.21	107.63	110.22	109.74	1,237,600
24 Aug 2022	110.60	111.55	107.22	108.06	107.59	2,054,500
23 Aug 2022	113.63	115.49	108.68	111.14	110.65	5,546,700
22 Aug 2022	108.83	111.29	108.04	110.37	109.89	2,459,100
19 Aug 2022	113.00	113.00	110.51	111.05	110.56	1,178,800
18 Aug 2022	112.04	112.62	110.57	112.47	111.98	925,800
17 Aug 2022	110.84	113.66	110.20	112.26	111.77	1,707,600
16 Aug 2022	108.57	115.56	108.42	112.85	112.36	2,157,500
15 Aug 2022	107.11	108.23	106.03	107.43	106.96	884,000
12 Aug 2022	106.00	107.36	105.14	107.24	106.77	803,400
11 Aug 2022	103.44	106.62	103.19	105.11	104.65	1,635,900
10 Aug 2022	101.85	103.00	100.63	101.97	101.52	1,364,200
09 Aug 2022	100.80	100.89	97.26	98.10	97.67	1,117,900
08 Aug 2022	98.81	103.44	98.38	101.66	101.21	1,509,600
05 Aug 2022	95.95	99.06	95.32	97.55	97.12	1,160,600
04 Aug 2022	97.33	98.61	96.48	96.83	96.41	930,200
03 Aug 2022	93.96	98.19	93.66	97.58	97.15	1,585,000
02 Aug 2022	95.62	95.62	93.50	93.53	93.12	1,020,900
01 Aug 2022	92.76	96.59	92.15	96.11	95.69	1,219,000
29 Jul 2022	93.32	94.05	92.04	93.59	93.18	964,500
28 Jul 2022	91.07	93.58	89.79	93.35	92.94	1,163,800
27 Jul 2022	90.82	91.85	88.36	91.35	90.95	830,600
26 Jul 2022	89.84	90.79	88.45	89.84	89.45	1,412,800
25 Jul 2022	95.12	95.26	92.28	93.47	93.06	1,330,600
22 Jul 2022	96.15	97.63	93.80	95.01	94.59	1,317,400
21 Jul 2022	94.37	95.21	92.31	95.15	94.73	998,900
20 Jul 2022	92.00	95.13	91.38	94.98	94.56	1,484,800
19 Jul 2022	90.78	92.69	89.54	91.89	91.49	1,280,700
18 Jul 2022	88.89	90.74	88.89	89.17	88.78	1,394,600
15 Jul 2022	87.82	88.60	86.50	88.25	87.86	1,560,600
14 Jul 2022	85.97	87.17	85.57	86.75	86.37	1,513,100
13 Jul 2022	83.32	87.50	83.07	87.28	86.90	1,721,500
12 Jul 2022	84.36	87.50	84.00	84.70	84.33	2,403,400
11 Jul 2022	85.54	86.76	83.61	83.77	83.40	2,068,100
08 Jul 2022	83.54	84.88	82.91	83.95	83.58	971,700
07 Jul 2022	80.02	84.10	79.60	83.64	83.27	1,630,100
06 Jul 2022	80.88	81.14	77.59	78.95	78.60	1,229,900
05 Jul 2022	75.64	81.07	74.53	81.01	80.65	1,310,500
01 Jul 2022	75.58	77.48	74.32	76.85	76.51	2,186,800
30 Jun 2022	74.74	76.99	73.67	75.37	75.04	1,979,700
29 Jun 2022	76.67	77.83	75.00	76.48	76.14	2,003,700
28 Jun 2022	80.68	81.42	76.12	77.34	77.00	1,840,600
27 Jun 2022	83.57	84.52	80.13	80.60	80.25	2,339,200
24 Jun 2022	79.10	85.85	78.66	84.39	84.02	3,622,700
23 Jun 2022	75.77	78.01	75.32	77.85	77.51	1,116,400
22 Jun 2022	74.80	76.33	74.44	75.56	75.23	1,236,900
21 Jun 2022	75.27	75.90	74.15	75.30	74.97	1,652,200
17 Jun 2022	72.27	74.08	71.31	73.83	73.51	2,424,000
16 Jun 2022	72.57	73.11	70.21	71.66	71.35	1,923,000
15 Jun 2022	74.66	76.05	72.72	74.71	74.38	2,022,800
14 Jun 2022	73.96	75.16	73.37	74.04	73.72	1,800,700
13 Jun 2022	74.59	76.32	72.94	73.57	73.25	1,524,400
10 Jun 2022	78.67	79.88	76.70	77.50	77.16	1,855,900
09 Jun 2022	80.05	80.91	78.75	80.20	79.85	1,694,700
09 Jun 2022	0.488 Dividend
08 Jun 2022	80.93	81.40	78.75	80.47	79.63	1,654,500
07 Jun 2022	79.95	81.92	78.54	81.36	80.51	1,579,600
06 Jun 2022	81.36	82.09	78.79	81.71	80.86	1,256,500
03 Jun 2022	82.29	83.11	80.71	80.78	79.94	1,607,100
02 Jun 2022	80.26	82.78	78.96	82.69	81.83	2,419,200
01 Jun 2022	81.20	81.73	78.36	79.67	78.84	2,399,800
31 May 2022	84.19	84.74	79.59	81.23	80.38	3,149,600
27 May 2022	84.50	86.82	81.78	84.70	83.82	3,863,100
26 May 2022	78.76	84.84	78.74	84.58	83.70	5,313,100
25 May 2022	64.01	81.30	63.45	78.14	77.33	38,517,300
24 May 2022	73.43	73.47	69.65	71.24	70.50	6,184,400
23 May 2022	77.17	78.50	73.66	75.27	74.49	4,127,700
20 May 2022	79.86	80.75	74.12	77.52	76.71	3,165,700
19 May 2022	77.00	81.21	77.00	79.26	78.43	3,212,400
18 May 2022	82.70	83.94	77.30	79.32	78.49	7,543,500
17 May 2022	92.43	93.36	87.31	92.47	91.51	2,327,100
16 May 2022	89.22	91.06	86.55	90.40	89.46	1,217,500
13 May 2022	90.77	93.91	90.00	90.35	89.41	1,361,100
12 May 2022	86.49	93.68	85.85	89.45	88.52	2,620,100
11 May 2022	89.77	91.08	86.74	86.83	85.93	1,712,800
10 May 2022	90.05	93.00	87.60	89.82	88.88	1,783,900
09 May 2022	91.15	93.80	89.10	89.74	88.80	2,181,500
06 May 2022	94.50	95.92	90.65	92.46	91.50	2,042,700
05 May 2022	100.77	101.27	96.22	97.41	96.39	1,019,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,018.60-140.92(-1.97%)

FTSE 25017,972.69-359.01(-1.96%)

AIM833.59-13.83(-1.63%)

GBP/EUR1.1202-0.0238(-2.08%)

GBP/USD1.0847-0.0408(-3.62%)

BTC-GBP17,418.47-251.88(-1.43%)

Dick's Sporting Goods, Inc. (DKS)

FTSE 100
7,018.60
-140.92(-1.97%)

FTSE 250
17,972.69
-359.01(-1.96%)

AIM
833.59
-13.83(-1.63%)

GBP/EUR
1.1202
-0.0238(-2.08%)

GBP/USD
1.0847
-0.0408(-3.62%)

BTC-GBP
17,418.47
-251.88(-1.43%)