Home

Dick's Sporting Goods Inc Common Stock (DKS)

184.97
-26.35 (-12.47%)
NYSE · Last Trade: Apr 3rd, 6:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dick's Sporting Goods Inc Common Stock (DKS)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025203.65212.62203.20211.32960,696211.32
4/01/2025200.98207.00199.91206.411,165,221206.41
3/31/2025199.19203.72194.36201.561,347,104201.56
3/28/2025207.03208.60199.65201.971,593,098201.97
3/27/2025206.35214.12205.34210.091,277,141208.88
3/26/2025207.78208.80205.47206.89852,543205.69
3/25/2025205.05208.60204.53207.941,267,623206.74
3/24/2025198.39207.17197.95205.561,467,728204.37
3/21/2025188.67196.01186.52195.453,647,184194.32
3/20/2025196.73197.31191.17191.351,472,979190.25
3/19/2025193.25199.49191.85198.121,289,044196.98
3/18/2025196.04196.53193.11193.25998,682192.13
3/17/2025193.64197.93192.20197.811,913,851196.67
3/14/2025190.67194.96187.76194.502,197,291193.38
3/13/2025195.06195.06186.09186.551,629,180185.47
3/12/2025198.13201.31193.26195.172,276,087194.04
3/11/2025206.04213.00195.86198.974,174,182197.82
3/10/2025210.50217.31209.59211.022,636,417209.80
3/07/2025214.00215.88203.04214.262,017,273213.02
3/06/2025214.10218.79210.98214.691,253,333213.45
3/05/2025210.92217.15209.99216.591,346,993215.34
3/04/2025209.10214.95204.54212.121,837,491210.90
3/03/2025226.84228.81212.75214.451,301,926213.21
2/28/2025222.00226.47221.80225.10997,182223.80
2/27/2025226.84226.84221.75221.81787,219220.53
2/26/2025223.78229.79222.06226.901,115,586225.59
2/25/2025219.35223.28219.08219.91939,825218.64
2/24/2025226.02226.02217.09220.381,468,626219.11
2/21/2025233.08234.90221.71224.641,175,399223.34
2/20/2025230.27233.25229.03231.50987,133230.16
2/19/2025232.47233.79229.51230.96684,579229.63
2/18/2025240.38240.38230.11234.64980,576233.28
2/14/2025244.25244.25235.46238.36860,972236.98
2/13/2025242.69245.63240.79242.61734,679241.21
2/12/2025240.15242.88238.01240.98960,185239.59
2/11/2025238.74247.19237.00243.991,010,709242.58
2/10/2025235.61237.71232.90236.65848,152235.28
2/07/2025238.51241.83232.36233.89767,877232.54
2/06/2025241.57242.90238.75240.22642,139238.83
2/05/2025238.91240.91236.74239.57927,992238.19
2/04/2025237.65241.00236.81237.58779,553236.21
2/03/2025233.87237.89228.77237.271,394,797235.90
1/31/2025250.04250.04238.64240.051,118,623238.66
1/30/2025246.15251.44245.12250.04519,446248.60
1/29/2025251.12251.75244.13245.59857,609244.17
1/28/2025246.74250.31245.72249.23611,925247.79
1/27/2025245.00248.65243.85246.411,222,480244.99
1/24/2025246.04254.59245.56249.572,087,132248.13
1/23/2025236.07246.74236.07245.711,601,882244.29
1/22/2025235.55238.44232.00236.46862,330235.09
1/21/2025231.96234.56230.22234.49917,515233.14
1/17/2025229.18230.84227.04228.031,054,587226.71
1/16/2025225.86229.09225.04227.131,098,684225.82
1/15/2025225.45228.31224.76226.511,488,758225.20
1/14/2025225.05227.31219.74220.671,012,554219.40
1/13/2025227.71229.38219.68224.441,105,450223.14
1/10/2025230.24235.00229.68229.821,255,796228.49
1/08/2025226.26234.04225.94233.53820,716232.18
1/07/2025230.09231.56223.55227.591,027,437226.28
1/06/2025230.99235.81226.79228.031,225,468226.71