Dick's Sporting Goods Inc is a leading American retailer specializing in sports equipment, apparel, and footwear. The company operates a chain of retail stores that cater to the needs of athletes and outdoor enthusiasts, offering a wide range of products from well-known brands and its private label collections. Dick's is committed to promoting an active lifestyle by providing customers with high-quality merchandise, expert advice, and services such as equipment rentals and fittings. In addition to its brick-and-mortar locations, the company has a robust online presence, allowing customers to shop conveniently for their sporting needs. Dick's Sporting Goods actively engages in community initiatives and sponsorships, supporting local sports teams and promoting youth sports programs.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 219.26 | 223.55 | 218.00 | 223.39 | 1,027,880 | 223.39 |
| 12/12/2024 | 220.44 | 221.43 | 217.93 | 218.86 | 863,365 | 218.86 |
| 12/11/2024 | 214.75 | 221.27 | 214.25 | 221.04 | 1,198,517 | 221.04 |
| 12/10/2024 | 213.51 | 219.72 | 211.55 | 213.76 | 1,001,893 | 213.76 |
| 12/09/2024 | 218.05 | 218.96 | 211.30 | 214.19 | 1,360,332 | 214.19 |
| 12/06/2024 | 211.33 | 218.67 | 210.29 | 217.09 | 1,705,503 | 217.09 |
| 12/05/2024 | 210.23 | 213.24 | 207.89 | 208.72 | 988,608 | 208.72 |
| 12/04/2024 | 210.00 | 213.12 | 206.59 | 211.61 | 1,483,066 | 211.61 |
| 12/03/2024 | 216.00 | 218.19 | 209.13 | 209.49 | 1,829,203 | 209.49 |
| 12/02/2024 | 207.99 | 218.81 | 207.26 | 215.36 | 1,879,800 | 215.36 |
| 11/29/2024 | 212.44 | 214.84 | 206.98 | 207.24 | 1,206,770 | 207.24 |
| 11/27/2024 | 218.11 | 225.00 | 212.64 | 213.66 | 1,939,552 | 213.66 |
| 11/26/2024 | 226.79 | 229.40 | 209.00 | 212.22 | 3,816,266 | 212.22 |
| 11/25/2024 | 217.01 | 220.73 | 213.82 | 215.23 | 2,396,109 | 215.23 |
| 11/22/2024 | 205.00 | 211.12 | 204.99 | 210.16 | 1,739,528 | 210.16 |
| 11/21/2024 | 194.48 | 202.51 | 192.41 | 201.63 | 1,584,843 | 201.63 |
| 11/20/2024 | 197.00 | 197.26 | 192.20 | 194.18 | 1,337,260 | 194.18 |
| 11/19/2024 | 198.26 | 200.98 | 192.71 | 199.57 | 1,032,336 | 199.57 |
| 11/18/2024 | 199.58 | 201.83 | 198.13 | 200.48 | 1,064,694 | 200.48 |
| 11/15/2024 | 197.01 | 201.25 | 196.52 | 198.25 | 905,323 | 198.25 |
| 11/14/2024 | 197.96 | 203.83 | 197.32 | 198.72 | 1,046,200 | 198.72 |
| 11/13/2024 | 200.06 | 204.27 | 196.52 | 197.33 | 700,944 | 197.33 |
| 11/12/2024 | 200.63 | 202.86 | 197.84 | 198.79 | 968,445 | 198.79 |
| 11/11/2024 | 205.19 | 205.41 | 197.55 | 198.48 | 683,679 | 198.48 |
| 11/08/2024 | 198.87 | 203.89 | 198.87 | 202.94 | 727,642 | 202.94 |
| 11/07/2024 | 195.98 | 202.13 | 195.84 | 199.98 | 841,345 | 199.98 |
| 11/06/2024 | 200.90 | 201.18 | 188.70 | 195.12 | 1,519,125 | 195.12 |
| 11/05/2024 | 196.15 | 199.51 | 195.15 | 198.10 | 694,475 | 198.10 |
| 11/04/2024 | 194.18 | 199.50 | 194.08 | 196.73 | 695,796 | 196.73 |
| 11/01/2024 | 196.86 | 197.97 | 192.67 | 193.70 | 1,261,750 | 193.70 |
| 10/31/2024 | 199.49 | 200.60 | 195.75 | 195.75 | 834,245 | 195.75 |
| 10/30/2024 | 201.92 | 204.49 | 200.44 | 200.88 | 559,267 | 200.88 |
| 10/29/2024 | 202.21 | 203.35 | 198.42 | 202.13 | 664,264 | 202.13 |
| 10/28/2024 | 205.48 | 207.55 | 204.72 | 205.27 | 544,996 | 205.27 |
| 10/25/2024 | 206.90 | 207.20 | 204.00 | 204.37 | 495,356 | 204.37 |
| 10/24/2024 | 207.36 | 209.17 | 203.58 | 204.52 | 627,489 | 204.52 |
| 10/23/2024 | 208.00 | 208.25 | 203.86 | 205.70 | 696,028 | 205.70 |
| 10/22/2024 | 211.78 | 213.10 | 208.47 | 208.60 | 649,527 | 208.60 |
| 10/21/2024 | 217.69 | 218.13 | 211.15 | 213.40 | 516,044 | 213.40 |
| 10/18/2024 | 215.54 | 219.43 | 213.04 | 218.66 | 588,269 | 218.66 |
| 10/17/2024 | 213.59 | 216.95 | 212.63 | 215.04 | 679,055 | 215.04 |
| 10/16/2024 | 210.59 | 213.28 | 208.56 | 212.66 | 723,318 | 212.66 |
| 10/15/2024 | 204.67 | 212.57 | 204.25 | 209.65 | 749,325 | 209.65 |
| 10/14/2024 | 205.51 | 205.84 | 201.04 | 204.90 | 913,339 | 204.90 |
| 10/11/2024 | 201.32 | 207.00 | 201.32 | 205.57 | 620,340 | 205.57 |
| 10/10/2024 | 201.95 | 203.27 | 199.24 | 200.69 | 683,426 | 200.69 |
| 10/09/2024 | 206.36 | 207.31 | 202.74 | 202.89 | 655,242 | 202.89 |
| 10/08/2024 | 207.97 | 208.25 | 204.97 | 205.74 | 493,974 | 205.74 |
| 10/07/2024 | 213.00 | 214.00 | 201.27 | 206.20 | 1,023,666 | 206.20 |
| 10/04/2024 | 212.00 | 217.75 | 212.00 | 215.03 | 965,987 | 215.03 |
| 10/03/2024 | 203.80 | 208.16 | 202.42 | 207.52 | 675,652 | 207.52 |
| 10/02/2024 | 203.61 | 205.38 | 202.10 | 205.25 | 617,699 | 205.25 |
| 10/01/2024 | 205.77 | 207.66 | 202.70 | 205.40 | 805,956 | 205.40 |
| 9/30/2024 | 208.46 | 209.32 | 205.10 | 208.70 | 1,010,407 | 208.70 |
| 9/27/2024 | 217.62 | 217.62 | 206.65 | 209.14 | 1,390,820 | 209.14 |
| 9/26/2024 | 221.19 | 227.05 | 215.67 | 217.22 | 1,075,308 | 217.22 |
| 9/25/2024 | 217.19 | 217.59 | 214.46 | 215.18 | 882,879 | 215.18 |
| 9/24/2024 | 216.73 | 218.47 | 215.40 | 216.93 | 691,832 | 216.93 |
| 9/23/2024 | 213.39 | 215.75 | 210.12 | 215.28 | 1,079,063 | 215.28 |
| 9/20/2024 | 214.00 | 214.50 | 211.04 | 212.52 | 1,178,424 | 212.52 |
| 9/19/2024 | 216.87 | 218.27 | 213.23 | 215.43 | 750,100 | 214.33 |
| 9/18/2024 | 214.45 | 219.03 | 210.50 | 212.58 | 1,005,862 | 211.50 |
| 9/17/2024 | 213.60 | 214.36 | 211.63 | 213.26 | 840,266 | 212.17 |
| 9/16/2024 | 217.24 | 219.05 | 210.67 | 212.33 | 1,012,365 | 211.25 |