NYSE - Nasdaq Real Time Price USD

DICK'S Sporting Goods, Inc. (DKS)

193.83 -1.39 (-0.71%)
As of 1:12 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 194.70 196.88 192.23 193.83 193.83 256,701
Apr 18, 2024 197.86 198.51 194.98 195.22 195.22 786,300
Apr 17, 2024 200.54 201.07 196.77 196.93 196.93 954,700
Apr 16, 2024 197.87 200.85 197.87 198.70 198.70 815,000
Apr 15, 2024 206.49 207.49 198.14 198.53 198.53 925,700
Apr 12, 2024 205.47 205.74 201.53 203.13 203.13 700,300
Apr 11, 2024 207.39 208.09 204.17 207.44 207.44 613,400
Apr 10, 2024 204.69 206.62 202.03 206.41 206.41 724,200
Apr 9, 2024 207.34 207.86 203.55 206.89 206.89 981,000
Apr 8, 2024 208.37 210.29 206.63 207.55 207.55 1,322,700
Apr 5, 2024 210.07 212.94 208.44 208.75 208.75 1,699,600
Apr 4, 2024 212.88 214.24 208.26 208.76 208.76 1,420,800
Apr 3, 2024 217.14 217.14 210.86 211.19 211.19 1,545,100
Apr 2, 2024 220.60 221.65 216.93 217.01 217.01 1,234,800
Apr 1, 2024 222.96 225.79 221.70 221.85 221.85 1,100,300
Mar 28, 2024 222.65 224.94 222.12 224.86 224.86 833,300
Mar 27, 2024 1.10 Dividend
Mar 27, 2024 220.66 223.48 220.27 222.59 222.59 1,114,500
Mar 26, 2024 221.03 223.48 218.31 218.54 217.44 1,430,100
Mar 25, 2024 221.48 224.59 219.97 220.10 218.99 1,520,500
Mar 22, 2024 218.68 222.52 218.27 221.24 220.13 1,206,600
Mar 21, 2024 217.97 224.72 215.83 224.67 223.54 1,620,300
Mar 20, 2024 216.21 219.62 215.00 219.31 218.21 1,850,200
Mar 19, 2024 213.23 216.28 212.01 214.96 213.88 897,000
Mar 18, 2024 211.52 213.90 208.55 213.04 211.97 1,386,400
Mar 15, 2024 216.18 217.98 209.88 211.48 210.42 5,246,300
Mar 14, 2024 208.88 222.92 208.88 216.81 215.72 6,651,300
Mar 13, 2024 182.25 189.72 182.25 187.76 186.81 2,248,500
Mar 12, 2024 181.70 184.73 180.80 182.25 181.33 1,292,700
Mar 11, 2024 180.45 181.44 178.21 180.48 179.57 955,000
Mar 8, 2024 182.73 183.88 180.31 181.11 180.20 1,491,500
Mar 7, 2024 182.69 184.38 181.06 182.17 181.25 919,800
Mar 6, 2024 185.96 190.12 178.85 180.58 179.67 2,217,600
Mar 5, 2024 179.96 183.34 179.10 180.89 179.98 923,800
Mar 4, 2024 179.86 180.91 177.71 179.72 178.82 1,359,300
Mar 1, 2024 178.58 181.30 178.24 181.24 180.33 793,000
Feb 29, 2024 177.83 178.50 176.23 177.89 176.99 1,132,700
Feb 28, 2024 176.32 178.30 176.32 177.47 176.58 571,000
Feb 27, 2024 175.88 177.71 175.31 177.10 176.21 757,800
Feb 26, 2024 172.50 176.76 172.50 175.52 174.64 886,400
Feb 23, 2024 169.11 173.33 168.81 172.67 171.80 789,000
Feb 22, 2024 167.51 169.22 165.75 168.88 168.03 1,239,300
Feb 21, 2024 167.09 168.19 165.40 166.09 165.25 1,044,800
Feb 20, 2024 167.66 168.52 165.31 166.45 165.61 1,063,800
Feb 16, 2024 168.70 170.67 168.35 169.15 168.30 769,400
Feb 15, 2024 168.13 170.55 167.90 170.18 169.32 842,000
Feb 14, 2024 167.55 168.30 164.32 166.93 166.09 932,200
Feb 13, 2024 162.00 166.65 160.31 165.54 164.71 824,300
Feb 12, 2024 164.03 167.05 163.99 166.43 165.59 917,500
Feb 9, 2024 162.97 163.37 160.19 162.17 161.35 797,100
Feb 8, 2024 159.49 160.11 156.65 159.97 159.16 813,400
Feb 7, 2024 157.95 158.60 156.21 158.59 157.79 857,800
Feb 6, 2024 156.42 158.51 155.78 156.94 156.15 746,900
Feb 5, 2024 153.53 156.79 152.42 156.45 155.66 744,700
Feb 2, 2024 151.50 157.18 150.03 155.96 155.18 761,300
Feb 1, 2024 150.14 152.87 149.78 152.58 151.81 864,300
Jan 31, 2024 152.63 153.45 148.95 149.07 148.32 807,700
Jan 30, 2024 152.06 153.84 151.46 153.08 152.31 649,100
Jan 29, 2024 153.20 154.36 150.04 151.99 151.22 843,000
Jan 26, 2024 153.70 155.17 152.41 153.03 152.26 729,600
Jan 25, 2024 151.98 153.51 151.51 153.15 152.38 1,046,200
Jan 24, 2024 151.42 151.42 148.92 150.79 150.03 870,400
Jan 23, 2024 153.26 154.52 148.94 150.25 149.49 1,286,200
Jan 22, 2024 147.18 153.06 146.86 152.27 151.50 1,949,100
Jan 19, 2024 144.20 147.15 142.89 146.49 145.75 1,176,900
Jan 18, 2024 142.61 143.99 141.02 143.91 143.19 1,059,000
Jan 17, 2024 141.09 142.26 139.75 141.86 141.15 700,000
Jan 16, 2024 139.61 144.34 139.48 142.76 142.04 1,616,700
Jan 12, 2024 140.28 142.21 139.74 140.84 140.13 983,900
Jan 11, 2024 141.02 141.02 137.44 139.85 139.15 1,222,200
Jan 10, 2024 141.03 141.99 140.31 140.34 139.63 780,200
Jan 9, 2024 139.07 142.11 138.35 141.03 140.32 1,169,700
Jan 8, 2024 139.78 140.49 138.04 139.85 139.15 1,042,700
Jan 5, 2024 138.36 141.93 138.36 138.93 138.23 812,500
Jan 4, 2024 137.90 139.84 137.06 138.52 137.82 1,302,200
Jan 3, 2024 144.16 144.52 138.76 138.85 138.15 1,314,000
Jan 2, 2024 145.81 148.04 144.86 146.00 145.27 920,700
Dec 29, 2023 146.99 148.70 146.58 146.95 146.21 988,300
Dec 28, 2023 146.51 148.83 146.35 147.40 146.66 842,100
Dec 27, 2023 145.48 147.49 144.80 147.43 146.69 1,264,100
Dec 26, 2023 143.16 146.67 142.70 146.55 145.81 1,102,600
Dec 22, 2023 142.79 145.70 140.84 142.81 142.09 1,380,900
Dec 21, 2023 147.01 147.69 144.94 146.81 146.07 885,400
Dec 20, 2023 145.27 147.93 144.44 145.68 144.95 838,700
Dec 19, 2023 142.81 146.69 142.62 145.93 145.20 1,855,900
Dec 18, 2023 145.19 145.19 142.20 142.36 141.64 976,100
Dec 15, 2023 145.40 146.07 143.61 144.68 143.95 1,696,000
Dec 14, 2023 1.00 Dividend
Dec 14, 2023 142.83 145.84 142.19 145.38 144.65 1,777,200
Dec 13, 2023 138.25 141.54 136.92 141.35 139.64 1,289,800
Dec 12, 2023 139.62 139.62 137.05 137.65 135.99 781,800
Dec 11, 2023 138.25 141.16 138.00 138.91 137.23 1,567,400
Dec 8, 2023 137.17 138.82 136.58 138.09 136.42 794,100
Dec 7, 2023 138.97 139.41 136.44 137.45 135.79 909,700
Dec 6, 2023 138.79 140.41 138.09 138.41 136.74 1,002,300
Dec 5, 2023 140.05 140.32 136.48 137.18 135.52 1,294,500
Dec 4, 2023 138.19 142.51 137.82 141.15 139.45 2,109,400
Dec 1, 2023 130.72 138.34 130.72 138.27 136.60 2,015,700
Nov 30, 2023 128.51 130.35 126.24 130.10 128.53 1,741,500
Nov 29, 2023 124.76 128.13 124.74 127.95 126.41 2,053,900
Nov 28, 2023 120.60 124.98 120.39 124.64 123.14 1,833,700
Nov 27, 2023 122.24 122.44 119.84 121.42 119.95 1,832,100
Nov 24, 2023 122.76 123.57 121.57 123.28 121.79 938,000
Nov 22, 2023 121.91 122.71 120.11 121.79 120.32 1,691,100
Nov 21, 2023 129.75 133.82 121.49 121.59 120.12 7,566,300
Nov 20, 2023 118.00 120.30 117.71 119.01 117.57 2,439,000
Nov 17, 2023 117.90 119.31 116.79 118.08 116.65 1,575,400
Nov 16, 2023 116.89 117.63 114.82 115.35 113.96 938,100
Nov 15, 2023 116.16 119.10 116.16 117.82 116.40 2,317,700
Nov 14, 2023 112.50 116.27 111.67 113.93 112.55 1,619,600
Nov 13, 2023 111.23 111.57 110.08 110.48 109.15 932,200
Nov 10, 2023 112.48 113.30 110.10 112.58 111.22 868,000
Nov 9, 2023 113.49 113.49 110.36 112.17 110.82 1,183,000
Nov 8, 2023 113.62 114.74 112.28 112.59 111.23 951,500
Nov 7, 2023 113.57 114.24 112.36 113.95 112.57 1,082,700
Nov 6, 2023 115.45 116.30 113.39 114.52 113.14 754,700
Nov 3, 2023 112.00 117.78 112.00 115.27 113.88 1,719,600
Nov 2, 2023 109.00 111.50 109.00 110.61 109.27 967,000
Nov 1, 2023 106.73 107.89 104.00 107.74 106.44 1,117,800
Oct 31, 2023 105.15 107.39 105.13 106.95 105.66 1,252,400
Oct 30, 2023 102.61 105.60 102.25 105.26 103.99 1,120,800
Oct 27, 2023 104.42 105.18 100.98 101.02 99.80 1,246,100
Oct 26, 2023 107.31 108.11 103.05 104.32 103.06 1,238,300
Oct 25, 2023 107.10 108.18 106.01 107.24 105.95 783,300
Oct 24, 2023 106.67 108.26 105.89 106.83 105.54 696,900
Oct 23, 2023 107.81 108.38 105.93 105.94 104.66 1,165,100
Oct 20, 2023 108.83 109.60 107.72 109.31 107.99 642,100
Oct 19, 2023 109.77 111.30 108.43 108.81 107.50 900,600
Oct 18, 2023 111.00 111.30 109.30 110.07 108.74 687,200
Oct 17, 2023 110.13 112.77 110.13 111.37 110.03 1,290,400
Oct 16, 2023 108.37 111.38 107.37 110.42 109.09 1,218,400
Oct 13, 2023 106.07 108.21 105.21 107.32 106.02 1,353,300
Oct 12, 2023 108.83 108.83 104.44 105.55 104.28 1,170,600
Oct 11, 2023 106.90 108.82 106.26 108.71 107.40 1,525,900
Oct 10, 2023 105.14 107.09 104.66 106.91 105.62 1,927,800
Oct 9, 2023 103.03 103.91 101.95 103.89 102.64 1,274,200
Oct 6, 2023 103.04 104.36 101.79 103.49 102.24 1,113,400
Oct 5, 2023 104.20 104.63 101.61 102.22 100.99 1,228,900
Oct 4, 2023 104.70 105.29 103.60 104.59 103.33 977,900
Oct 3, 2023 105.00 105.94 103.47 104.22 102.96 1,493,700
Oct 2, 2023 108.56 108.96 106.21 106.30 105.02 1,437,600
Sep 29, 2023 109.29 109.96 107.56 108.58 107.27 1,883,100
Sep 28, 2023 105.39 106.66 104.63 106.59 105.30 1,696,200
Sep 27, 2023 106.00 107.66 105.48 106.19 104.91 1,051,100
Sep 26, 2023 107.00 109.68 106.00 106.24 104.96 1,335,700
Sep 25, 2023 110.00 110.51 107.28 107.42 106.12 1,988,800
Sep 22, 2023 111.42 111.82 110.63 110.67 109.33 1,384,900
Sep 21, 2023 111.45 112.37 110.53 110.75 109.41 1,516,900
Sep 20, 2023 112.72 113.45 111.65 111.88 110.53 1,325,800
Sep 19, 2023 110.41 113.03 110.27 112.62 111.26 1,542,600
Sep 18, 2023 112.85 112.91 109.85 110.38 109.05 1,839,400
Sep 15, 2023 113.54 114.09 112.23 112.92 111.56 3,578,500
Sep 14, 2023 1.00 Dividend
Sep 14, 2023 110.21 114.58 109.92 114.14 112.76 1,701,900
Sep 13, 2023 111.41 112.68 110.43 110.88 108.55 1,266,800
Sep 12, 2023 110.81 111.99 110.50 110.62 108.30 1,309,500
Sep 11, 2023 112.34 113.99 110.72 110.79 108.47 1,281,800
Sep 8, 2023 110.53 112.57 110.18 111.40 109.06 1,299,000
Sep 7, 2023 111.82 111.82 109.32 111.06 108.73 2,103,100
Sep 6, 2023 111.58 112.54 110.62 111.80 109.45 1,970,000
Sep 5, 2023 115.76 116.16 111.98 112.04 109.69 1,868,600
Sep 1, 2023 116.50 117.49 115.48 116.66 114.21 1,567,400
Aug 31, 2023 115.65 118.80 115.37 116.34 113.90 2,051,200
Aug 30, 2023 115.40 116.89 114.18 114.78 112.37 1,552,100
Aug 29, 2023 116.30 117.23 113.41 115.37 112.95 2,009,500
Aug 28, 2023 112.79 116.38 112.50 116.15 113.71 2,626,700
Aug 25, 2023 114.24 116.41 111.61 111.67 109.33 3,431,100
Aug 24, 2023 110.60 114.41 110.60 113.55 111.17 3,633,400
Aug 23, 2023 108.76 111.30 106.11 111.15 108.82 7,025,900
Aug 22, 2023 116.75 117.99 110.06 111.53 109.19 19,296,100
Aug 21, 2023 147.09 149.73 145.87 147.04 143.95 2,301,200
Aug 18, 2023 143.59 147.28 143.50 146.62 143.54 1,139,800
Aug 17, 2023 147.63 149.23 143.80 144.30 141.27 993,800
Aug 16, 2023 149.31 150.79 146.42 146.52 143.45 900,300
Aug 15, 2023 144.53 148.85 144.28 148.27 145.16 1,400,500
Aug 14, 2023 142.47 145.52 142.23 144.97 141.93 1,220,100
Aug 11, 2023 144.15 144.55 139.80 140.68 137.73 1,361,700
Aug 10, 2023 146.05 148.73 144.73 144.75 141.71 1,111,000
Aug 9, 2023 145.39 146.74 144.47 145.31 142.26 650,900
Aug 8, 2023 145.10 147.35 143.87 145.52 142.47 811,900
Aug 7, 2023 145.21 146.85 144.72 145.84 142.78 924,600
Aug 4, 2023 146.17 146.94 144.28 144.95 141.91 879,100
Aug 3, 2023 139.79 145.46 139.79 145.21 142.16 1,506,900
Aug 2, 2023 139.79 141.10 138.64 139.14 136.22 951,500
Aug 1, 2023 141.03 142.13 139.26 140.29 137.35 1,009,100
Jul 31, 2023 135.81 141.14 135.36 141.00 138.04 1,311,700
Jul 28, 2023 135.31 136.86 134.10 135.27 132.43 757,000
Jul 27, 2023 132.15 136.76 132.15 134.15 131.34 840,000
Jul 26, 2023 130.87 133.09 130.68 132.15 129.38 855,400
Jul 25, 2023 130.67 132.20 130.67 131.01 128.26 679,200
Jul 24, 2023 131.44 132.61 130.59 130.97 128.22 736,700
Jul 21, 2023 132.63 132.63 129.45 131.49 128.73 909,200
Jul 20, 2023 135.69 135.69 131.45 131.85 129.08 915,700
Jul 19, 2023 134.43 135.89 132.59 135.47 132.63 810,000
Jul 18, 2023 133.45 135.42 132.79 133.70 130.89 1,026,600
Jul 17, 2023 134.77 135.18 132.86 133.68 130.88 986,000
Jul 14, 2023 138.01 138.70 134.62 134.93 132.10 960,100
Jul 13, 2023 139.95 140.10 137.08 137.89 135.00 888,900
Jul 12, 2023 139.15 140.60 137.71 139.19 136.27 1,234,400
Jul 11, 2023 135.57 137.99 134.71 137.68 134.79 960,000
Jul 10, 2023 130.66 135.10 130.63 135.08 132.25 1,090,600
Jul 7, 2023 128.97 131.61 128.97 130.66 127.92 988,500
Jul 6, 2023 129.70 130.90 128.72 128.93 126.22 838,800
Jul 5, 2023 131.78 131.78 130.24 131.36 128.60 1,330,000
Jul 3, 2023 131.80 133.00 131.04 131.86 129.09 730,400
Jun 30, 2023 133.47 133.48 129.35 132.19 129.42 2,062,500
Jun 29, 2023 135.24 138.00 132.48 133.14 130.35 1,469,300
Jun 28, 2023 137.88 137.88 134.41 135.90 133.05 1,084,200
Jun 27, 2023 135.18 138.34 134.16 137.87 134.98 1,246,500
Jun 26, 2023 134.95 137.60 134.68 135.63 132.78 960,700
Jun 23, 2023 135.22 136.19 134.32 134.57 131.75 1,265,600
Jun 22, 2023 136.98 137.39 134.76 135.55 132.71 789,800
Jun 21, 2023 136.67 136.78 135.20 136.49 133.63 842,500
Jun 20, 2023 135.14 135.81 133.37 135.58 132.74 1,003,600
Jun 16, 2023 135.07 135.44 133.02 135.10 132.27 1,463,600
Jun 15, 2023 1.00 Dividend
Jun 15, 2023 133.82 135.19 132.01 135.07 132.24 1,152,000
Jun 14, 2023 134.96 135.93 134.25 135.00 131.19 1,004,800
Jun 13, 2023 136.47 137.59 134.95 135.01 131.20 1,137,800
Jun 12, 2023 136.24 136.24 134.16 135.40 131.58 1,029,300
Jun 9, 2023 135.59 136.38 134.60 135.72 131.89 852,800
Jun 8, 2023 134.18 135.94 133.44 134.97 131.16 1,044,000
Jun 7, 2023 135.26 138.73 134.13 135.41 131.59 1,537,200
Jun 6, 2023 126.50 134.83 126.00 134.47 130.67 1,852,100
Jun 5, 2023 127.50 129.96 127.41 127.52 123.92 984,900
Jun 2, 2023 128.66 129.23 127.73 128.41 124.78 1,347,000
Jun 1, 2023 127.73 128.48 125.95 126.23 122.67 1,457,700
May 31, 2023 127.69 128.78 126.09 127.51 123.91 5,506,400
May 30, 2023 126.17 128.73 126.00 127.40 123.80 2,042,000
May 26, 2023 121.64 126.33 121.64 125.41 121.87 1,950,300
May 25, 2023 124.14 124.45 121.59 122.36 118.91 1,905,900
May 24, 2023 125.11 128.29 123.25 123.85 120.35 2,488,600
May 23, 2023 128.70 130.39 123.62 124.58 121.06 4,968,900
May 22, 2023 127.00 128.29 125.05 126.40 122.83 3,282,000
May 19, 2023 129.40 129.72 126.29 126.67 123.09 3,950,000
May 18, 2023 135.45 136.42 133.36 135.91 132.07 949,200
May 17, 2023 132.57 136.07 132.19 135.46 131.64 1,529,700
May 16, 2023 135.76 136.14 131.18 131.42 127.71 2,183,500
May 15, 2023 139.40 139.50 137.06 138.06 134.16 2,069,800
May 12, 2023 142.71 142.95 139.17 140.00 136.05 1,529,000
May 11, 2023 140.04 140.63 138.04 139.33 135.40 1,201,300
May 10, 2023 142.48 143.21 138.06 139.66 135.72 850,300
May 9, 2023 139.87 141.72 139.19 141.05 137.07 716,600
May 8, 2023 141.76 141.81 139.93 141.04 137.06 653,800
May 5, 2023 141.84 142.26 139.55 141.60 137.60 686,400
May 4, 2023 142.42 142.59 139.91 140.91 136.93 664,600
May 3, 2023 142.79 145.06 142.07 142.56 138.53 735,000
May 2, 2023 141.73 143.17 139.84 142.78 138.75 871,200
May 1, 2023 145.19 145.69 139.96 141.76 137.76 1,030,700
Apr 28, 2023 144.07 145.32 143.12 145.01 140.92 654,200
Apr 27, 2023 145.70 146.20 143.11 144.60 140.52 1,006,500
Apr 26, 2023 146.30 147.58 144.92 145.18 141.08 1,082,900
Apr 25, 2023 149.18 149.45 145.48 145.82 141.70 1,343,400
Apr 24, 2023 148.52 151.29 148.49 149.35 145.13 1,325,800
Apr 21, 2023 146.10 148.98 145.79 148.91 144.71 994,100
Apr 20, 2023 143.42 147.85 143.08 146.23 142.10 1,253,500
Apr 19, 2023 142.37 144.39 141.51 144.09 140.02 1,173,500

Related Tickers

WSM Williams-Sonoma, Inc.
280.06
+0.19%
 
ASO Academy Sports and Outdoors, Inc.
56.60
+0.20%
 
ULTA Ulta Beauty, Inc.
416.39
-2.05%
 
TSCO Tractor Supply Company
252.67
+2.15%
 
FIVE Five Below, Inc.
150.40
-1.06%
 
RH RH
242.26
-1.24%
 
BBY Best Buy Co., Inc.
76.16
+0.21%
 
AZO AutoZone, Inc.
2,975.64
+0.08%
 
ORLY O'Reilly Automotive, Inc.
1,082.17
-1.72%
 
AAP Advance Auto Parts, Inc.
78.03
+1.08%