Dick's Sporting Goods Inc Common Stock (DKS)

197.97
-1.01 (-0.51%)
NYSE · Last Trade: Jan 1st, 5:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025198.27200.65197.35197.971,059,703197.97
12/30/2025202.61203.18198.83198.98935,768198.98
12/29/2025208.16208.72200.62202.142,222,855202.14
12/26/2025210.44210.83207.35210.25950,309210.25
12/24/2025208.59210.63205.56210.24568,232210.24
12/23/2025212.60212.60204.50207.931,172,779207.93
12/22/2025215.00215.02209.21211.161,535,732211.16
12/19/2025210.89212.98207.96212.142,635,032212.14
12/18/2025210.62212.28206.92210.071,788,790210.07
12/17/2025209.43213.07207.38207.961,137,736207.96
12/16/2025214.25214.25207.78209.931,162,720209.93
12/15/2025214.47215.55211.39211.821,023,247211.82
12/12/2025216.20216.96211.72213.711,189,383213.71
12/11/2025220.15222.00215.00216.691,224,808215.48
12/10/2025216.92219.80211.19219.501,972,113218.27
12/09/2025220.12223.24217.01217.991,406,773216.77
12/08/2025227.99229.90218.73219.861,774,466218.63
12/05/2025226.34236.85226.34232.221,942,396230.92
12/04/2025227.46228.31222.45225.961,292,144224.69
12/03/2025211.52228.21209.81227.942,696,745226.66
12/02/2025211.03213.66208.10209.421,795,181208.25
12/01/2025205.00213.73203.55208.192,460,433207.03
11/28/2025209.74209.74202.07206.571,770,783205.41
11/26/2025204.00211.87202.89207.413,154,096206.25
11/25/2025199.50215.74197.18206.737,115,942205.57
11/24/2025206.97209.84205.88206.312,863,896205.16
11/21/2025202.82212.58202.82208.451,597,213207.28
11/20/2025210.02211.34202.48202.611,143,597201.48
11/19/2025210.31212.61205.19207.04912,349205.88
11/18/2025209.52212.21207.26210.181,137,090209.00
11/17/2025214.93214.93207.63208.981,290,908207.81
11/14/2025217.66220.46214.37216.35863,414215.14
11/13/2025221.74225.25218.84220.10800,931218.87
11/12/2025222.00226.50220.77222.861,311,591221.61
11/11/2025219.40220.99217.72217.99725,549216.77
11/10/2025221.33224.11217.30219.62692,656218.39
11/07/2025216.00220.47214.05219.11802,018217.88
11/06/2025218.75219.44213.46216.721,089,529215.51
11/05/2025216.11226.40215.38218.981,121,932217.75
11/04/2025215.15218.13214.52216.18883,400214.97
11/03/2025220.17224.82216.71217.801,076,884216.58
10/31/2025221.42221.47215.44221.451,527,971220.21
10/30/2025220.31225.92218.06220.761,100,957219.52
10/29/2025227.92232.80224.42225.58999,365224.32
10/28/2025228.45233.77226.45229.87916,808228.58
10/27/2025230.20234.87227.34229.27932,076227.99
10/24/2025230.73231.99224.62225.38655,465224.12
10/23/2025228.71232.35227.26227.87716,299226.59
10/22/2025228.41228.84225.42228.20810,784226.92
10/21/2025225.03229.34224.24227.72543,584226.44
10/20/2025229.83232.24224.50225.79671,902224.53
10/17/2025231.40232.92226.59228.86819,032227.58
10/16/2025234.20234.24229.20230.37953,585229.08
10/15/2025232.97236.87231.75234.20763,683232.89
10/14/2025223.68233.30223.32230.261,217,514228.97
10/13/2025217.38231.30216.17229.711,752,029228.42
10/10/2025224.51224.51211.58211.581,452,209210.40
10/09/2025227.66228.28222.22223.82979,065222.57
10/08/2025226.43229.21227.14227.14939,625225.87
10/07/2025229.70230.15223.76224.93798,947223.67
10/06/2025231.14231.58226.46229.93817,528228.64
10/03/2025231.52237.31229.88231.411,308,663230.12
10/02/2025231.35232.18228.65230.40899,408229.11
10/01/2025222.28233.88222.28232.841,758,177231.54