Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

DICK'S Sporting Goods, Inc. (DKS)

Compare
Time to buy DKS?
206.41
+4.85
+(2.41%)
At close: April 1 at 4:00:02 PM EDT
205.11
-1.30
(-0.63%)
Pre-Market: 4:53:27 AM EDT
Time to buy DKS?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025200.98207.00199.92206.41206.411,165,200
Mar 31, 2025199.19203.72194.36201.56201.561,347,100
Mar 28, 2025 1.21 Dividend
Mar 28, 2025207.03208.60199.65201.97201.971,593,100
Mar 27, 2025206.35214.12205.34210.09208.881,277,100
Mar 26, 2025207.78208.80205.47206.89205.70852,500
Mar 25, 2025205.05208.60204.53207.94206.741,267,600
Mar 24, 2025198.39207.17197.95205.56204.371,467,700
Mar 21, 2025188.67196.02186.52195.45194.323,647,200
Mar 20, 2025196.73197.31191.17191.35190.251,472,900
Mar 19, 2025193.25199.49191.85198.12196.981,289,000
Mar 18, 2025196.04196.53193.11193.25192.13998,700
Mar 17, 2025193.64197.93192.20197.81196.671,913,800
Mar 14, 2025190.67194.96187.76194.50193.382,197,300
Mar 13, 2025195.06195.06186.09186.55185.471,629,100
Mar 12, 2025198.13201.31193.27195.17194.042,276,100
Mar 11, 2025206.04213.00195.86198.97197.824,175,500
Mar 10, 2025210.50217.31209.59211.02209.802,637,600
Mar 7, 2025214.00215.88203.04214.26213.022,017,300
Mar 6, 2025214.10218.79210.98214.69213.451,251,100
Mar 5, 2025210.92217.15209.99216.59215.341,347,000
Mar 4, 2025209.10214.95204.55212.12210.901,837,500
Mar 3, 2025226.84228.81212.75214.45213.211,301,900
Feb 28, 2025222.00226.47221.80225.10223.80997,200
Feb 27, 2025226.84226.84221.75221.81220.53787,200
Feb 26, 2025223.78229.80222.07226.90225.591,115,600
Feb 25, 2025219.35223.29219.08219.91218.64940,300
Feb 24, 2025226.02226.02217.09220.38219.111,468,600
Feb 21, 2025233.08234.90221.71224.64223.341,175,400
Feb 20, 2025230.27233.25229.03231.50230.16987,100
Feb 19, 2025232.47233.79229.51230.96229.63684,600
Feb 18, 2025240.38240.38230.11234.64233.29980,600
Feb 14, 2025244.25244.25235.46238.36236.98861,000
Feb 13, 2025242.69245.63240.79242.61241.21734,700
Feb 12, 2025240.15242.88238.01240.98239.59960,200
Feb 11, 2025238.74247.19237.00243.99242.581,010,700
Feb 10, 2025235.61237.71232.90236.65235.28848,100
Feb 7, 2025238.51241.83232.36233.89232.54767,900
Feb 6, 2025241.57242.90238.75240.22238.83642,100
Feb 5, 2025238.91240.91236.74239.57238.19928,000
Feb 4, 2025237.65241.00236.81237.58236.21779,600
Feb 3, 2025233.87237.89228.77237.27235.901,394,800
Jan 31, 2025250.04250.04238.64240.05238.661,118,500
Jan 30, 2025246.15251.44245.12250.04248.60519,400
Jan 29, 2025251.12251.75244.14245.59244.17857,600
Jan 28, 2025246.74250.31245.72249.23247.79611,900
Jan 27, 2025245.00248.65243.85246.41244.991,222,500
Jan 24, 2025246.04254.60245.56249.57248.132,087,100
Jan 23, 2025236.07246.74236.07245.71244.291,601,800
Jan 22, 2025235.55238.44232.00236.46235.09862,300
Jan 21, 2025231.96234.56230.22234.49233.14917,500
Jan 17, 2025229.18230.84227.04228.03226.711,054,600
Jan 16, 2025225.86229.09225.04227.13225.821,098,700
Jan 15, 2025225.45228.32224.77226.51225.201,488,800
Jan 14, 2025225.05227.31219.74220.67219.401,012,500
Jan 13, 2025227.71229.38219.68224.44223.141,106,300
Jan 10, 2025230.24235.00229.68229.82228.491,255,800
Jan 8, 2025226.26234.04225.94233.53232.18820,700
Jan 7, 2025230.09231.57223.55227.59226.281,027,400
Jan 6, 2025230.99235.81226.79228.03226.711,225,500
Jan 3, 2025227.66230.89225.11229.12227.80821,600
Jan 2, 2025230.90233.33224.88226.91225.60894,700
Dec 31, 2024233.04233.04227.07228.84227.52770,900
Dec 30, 2024229.94233.47227.62231.74230.401,139,000
Dec 27, 2024233.54234.61231.17234.07232.72720,300
Dec 26, 2024227.16235.16226.10235.05233.691,298,900
Dec 24, 2024224.52226.30222.68225.21223.91523,900
Dec 23, 2024217.96225.42216.52225.31224.011,110,400
Dec 20, 2024215.44222.49214.67218.76217.501,757,300
Dec 19, 2024218.20222.07215.51217.59216.331,116,500
Dec 18, 2024225.02226.13214.69214.92213.681,436,800
Dec 17, 2024223.59226.61221.44225.97224.671,307,500
Dec 16, 2024223.41227.82221.81224.48223.181,131,500
Dec 13, 2024 1.10 Dividend
Dec 13, 2024219.26223.55218.01223.39222.101,027,900
Dec 12, 2024220.44221.43217.93218.86216.50863,400
Dec 11, 2024214.75221.27214.25221.04218.661,199,600
Dec 10, 2024213.51219.72211.55213.76211.461,001,900
Dec 9, 2024218.05218.96211.30214.19211.881,360,300
Dec 6, 2024211.33218.67210.30217.09214.751,705,400
Dec 5, 2024210.23213.24207.89208.72206.47988,300
Dec 4, 2024210.00213.12206.59211.61209.331,483,100
Dec 3, 2024216.00218.19209.13209.49207.231,830,400
Dec 2, 2024207.99218.81207.26215.36213.041,879,700
Nov 29, 2024212.44214.84206.98207.24205.011,206,800
Nov 27, 2024218.11225.00212.64213.66211.361,939,400
Nov 26, 2024226.79229.40209.00212.22209.933,822,000
Nov 25, 2024217.01220.73213.82215.23212.912,403,800
Nov 22, 2024205.00211.12204.99210.16207.901,738,300
Nov 21, 2024194.48202.51192.41201.63199.461,585,600
Nov 20, 2024197.00197.26192.20194.18192.091,337,300
Nov 19, 2024198.26200.98192.71199.57197.421,032,000
Nov 18, 2024199.58201.83198.13200.48198.321,064,400
Nov 15, 2024197.01201.25196.52198.25196.11905,300
Nov 14, 2024197.96203.83197.33198.72196.581,046,200
Nov 13, 2024200.06204.27196.52197.33195.20700,900
Nov 12, 2024200.63202.86197.84198.79196.65968,400
Nov 11, 2024205.19205.41197.55198.48196.34683,700
Nov 8, 2024198.87203.89198.87202.94200.75727,600
Nov 7, 2024195.98202.13195.84199.98197.83841,300
Nov 6, 2024200.90201.18188.70195.12193.021,519,100
Nov 5, 2024196.15199.51195.15198.10195.97694,500
Nov 4, 2024194.18199.50194.08196.73194.61695,800
Nov 1, 2024196.86197.97192.67193.70191.611,261,700
Oct 31, 2024199.49200.60195.75195.75193.64834,200
Oct 30, 2024201.92204.49200.44200.88198.72559,200
Oct 29, 2024202.21203.35198.42202.13199.95664,300
Oct 28, 2024205.48207.55204.71205.27203.06544,900
Oct 25, 2024206.90207.20204.00204.37202.17495,300
Oct 24, 2024207.36209.17203.58204.52202.32627,500
Oct 23, 2024208.00208.25203.86205.70203.48696,000
Oct 22, 2024211.78213.11208.47208.60206.35649,500
Oct 21, 2024217.69218.13211.15213.40211.10516,000
Oct 18, 2024215.54219.43213.04218.66216.30588,200
Oct 17, 2024213.59216.95212.63215.04212.72679,100
Oct 16, 2024210.59213.28208.56212.66210.37723,300
Oct 15, 2024204.67212.57204.25209.65207.39749,300
Oct 14, 2024205.51205.84201.04204.90202.69913,100
Oct 11, 2024201.32207.00201.32205.57203.36620,300
Oct 10, 2024201.95203.27199.24200.69198.53683,400
Oct 9, 2024206.36207.31202.74202.89200.70655,100
Oct 8, 2024207.97208.25204.97205.74203.52494,000
Oct 7, 2024213.00214.00201.27206.20203.981,023,500
Oct 4, 2024212.00217.75212.00215.03212.71966,000
Oct 3, 2024203.80208.16202.42207.52205.28675,500
Oct 2, 2024203.61205.38202.10205.25203.04617,600
Oct 1, 2024205.77207.67202.70205.40203.19806,000
Sep 30, 2024208.46209.32205.10208.70206.451,010,400
Sep 27, 2024217.62217.62206.65209.14206.891,390,800
Sep 26, 2024221.19227.05215.67217.22214.881,075,300
Sep 25, 2024217.19217.59214.46215.18212.86882,900
Sep 24, 2024216.73218.47215.40216.93214.59691,800
Sep 23, 2024213.39215.75210.12215.28212.961,079,100
Sep 20, 2024 1.10 Dividend
Sep 20, 2024214.00214.50211.04212.52210.231,178,400
Sep 19, 2024216.87218.27213.23215.43212.02750,100
Sep 18, 2024214.45219.03210.50212.58209.221,005,800
Sep 17, 2024213.60214.36211.63213.26209.89840,300
Sep 16, 2024217.24219.05210.67212.33208.971,012,300
Sep 13, 2024212.09218.11212.09216.95213.52743,200
Sep 12, 2024208.55212.35208.55210.70207.37619,800
Sep 11, 2024206.02208.43202.35208.28204.98883,500
Sep 10, 2024207.67207.87204.19206.93203.66921,000
Sep 9, 2024208.68209.29205.21207.43204.151,262,900
Sep 6, 2024215.06215.76206.96208.04204.751,295,300
Sep 5, 2024218.77220.11210.92214.83211.431,363,200
Sep 4, 2024216.96221.47207.49220.77217.283,673,600
Sep 3, 2024236.00239.00230.23232.12228.452,109,600
Aug 30, 2024236.60237.36232.05236.96233.211,086,900
Aug 29, 2024237.16238.67233.40235.06231.34802,500
Aug 28, 2024234.78236.76233.47234.97231.25698,500
Aug 27, 2024233.16238.47232.11236.30232.56694,800
Aug 26, 2024238.63238.63232.40235.05231.33856,900
Aug 23, 2024237.18239.30234.48239.18235.40663,500
Aug 22, 2024234.72237.54233.23235.15231.43806,000
Aug 21, 2024230.00236.25229.96235.45231.721,255,800
Aug 20, 2024227.00228.21222.42224.60221.05593,100
Aug 19, 2024224.60229.20224.32226.60223.01766,000
Aug 16, 2024222.09229.84221.35224.64221.09890,000
Aug 15, 2024223.59227.72221.03224.12220.571,247,700
Aug 14, 2024216.23217.50213.16213.82210.44740,100
Aug 13, 2024205.47215.81205.47215.25211.841,029,100
Aug 12, 2024206.53207.88203.06204.50201.26631,600
Aug 9, 2024200.03207.74198.40207.13203.85749,700
Aug 8, 2024197.86201.59196.69200.58197.41633,000
Aug 7, 2024199.21202.12192.95194.69191.61958,500
Aug 6, 2024199.11201.40192.45196.91193.791,221,000
Aug 5, 2024189.97199.68186.55197.68194.55901,000
Aug 2, 2024200.09200.16195.50199.00195.85933,100
Aug 1, 2024216.66218.89204.20205.99202.731,031,000
Jul 31, 2024213.38218.66210.02216.35212.931,124,900
Jul 30, 2024208.35211.86208.35209.77206.45769,900
Jul 29, 2024209.95211.18206.51207.78204.49673,200
Jul 26, 2024204.98211.17203.93208.93205.62922,000
Jul 25, 2024202.19206.96199.00202.72199.51979,800
Jul 24, 2024203.00204.36200.25201.40198.211,036,300
Jul 23, 2024205.01206.00202.80204.63201.39761,700
Jul 22, 2024212.96212.96203.59206.10202.841,167,400
Jul 19, 2024216.12216.12211.02212.11208.75767,700
Jul 18, 2024215.28222.93213.95215.99212.571,058,600
Jul 17, 2024222.87223.81212.38213.78210.401,289,400
Jul 16, 2024217.43227.25214.92226.47222.891,063,300
Jul 15, 2024220.25222.93214.33215.52212.111,446,000
Jul 12, 2024215.91224.92215.00221.65218.141,969,300
Jul 11, 2024199.89210.61198.58210.14206.821,342,100
Jul 10, 2024203.43204.76198.89199.03195.881,041,800
Jul 9, 2024201.77204.31200.21200.96197.78759,800
Jul 8, 2024202.68204.00198.83201.08197.90936,300
Jul 5, 2024199.69202.21198.26201.30198.12877,500
Jul 3, 2024198.20202.68198.20200.13196.96611,500
Jul 2, 2024202.02202.65197.13198.20195.061,189,900
Jul 1, 2024216.09216.12202.01202.39199.191,616,200
Jun 28, 2024216.15220.89213.35214.85211.451,508,500
Jun 27, 2024224.68225.03219.59220.14216.66794,400
Jun 26, 2024224.46227.63223.33226.20222.62693,700
Jun 25, 2024230.93230.93224.88224.93221.37850,100
Jun 24, 2024228.01231.43227.33229.78226.14785,800
Jun 21, 2024228.56230.59225.76229.33225.702,445,500
Jun 20, 2024228.26234.47225.83229.51225.881,159,500
Jun 18, 2024224.36228.33223.70227.67224.07662,300
Jun 17, 2024218.92230.06217.80225.64222.071,555,900
Jun 14, 2024 1.10 Dividend
Jun 14, 2024217.20218.04214.85216.28212.86721,200
Jun 13, 2024221.92223.43218.33220.40215.83815,000
Jun 12, 2024220.95224.73219.90221.92217.32790,300
Jun 11, 2024214.63219.03212.47218.90214.36815,300
Jun 10, 2024216.00218.92212.10216.22211.741,142,900
Jun 7, 2024212.03219.32211.52219.05214.511,194,400
Jun 6, 2024219.32219.32210.92212.28207.88815,700
Jun 5, 2024221.01221.01214.59217.12212.62831,300
Jun 4, 2024220.15221.04216.23220.57216.001,290,100
Jun 3, 2024228.55229.41220.05222.35217.741,165,500
May 31, 2024225.00227.68219.55227.64222.922,510,400
May 30, 2024227.28228.50220.53224.16219.512,356,700
May 29, 2024212.97229.56212.30226.03221.345,103,300
May 28, 2024191.94195.78191.45195.00190.962,280,800
May 24, 2024187.61191.26187.61189.97186.03893,900
May 23, 2024185.44188.04185.08186.60182.73958,100
May 22, 2024188.09188.17182.84183.74179.931,108,500
May 21, 2024193.98194.17187.90188.51184.601,070,700
May 20, 2024195.25196.68193.39193.73189.71806,700
May 17, 2024196.93197.12192.38194.54190.51890,300
May 16, 2024200.23200.90196.84196.92192.84679,400
May 15, 2024201.33201.96198.39201.08196.91604,000
May 14, 2024196.48200.57195.93200.49196.33859,300
May 13, 2024197.74200.22193.93194.31190.28694,700
May 10, 2024198.36199.38194.43196.09192.021,002,300
May 9, 2024196.22200.47196.16198.00193.89878,400
May 8, 2024201.04201.04194.83196.15192.081,445,600
May 7, 2024205.60207.45202.58202.68198.48695,200
May 6, 2024203.26207.49203.26205.64201.38792,200
May 3, 2024202.01203.83201.07202.74198.54692,800
May 2, 2024200.55200.55197.38199.19195.06591,400
May 1, 2024200.95201.67197.99198.12194.01977,200
Apr 30, 2024204.23204.83200.12200.94196.77678,800
Apr 29, 2024207.20208.50203.30205.61201.35912,600
Apr 26, 2024204.00207.71204.00207.12202.83595,200
Apr 25, 2024202.52204.24200.43204.21199.98542,500
Apr 24, 2024205.80207.43203.46205.48201.22572,700
Apr 23, 2024200.79206.44200.17206.09201.82949,500
Apr 22, 2024196.68199.75195.44198.67194.55677,500
Apr 19, 2024194.70196.88192.23195.08191.04716,400
Apr 18, 2024197.86198.51194.98195.22191.17786,300
Apr 17, 2024200.54201.07196.77196.93192.85954,700
Apr 16, 2024197.87200.85197.87198.70194.58815,000
Apr 15, 2024206.49207.49198.14198.53194.41925,700
Apr 12, 2024205.47205.74201.53203.13198.92700,300
Apr 11, 2024207.39208.09204.17207.44203.14613,400
Apr 10, 2024204.69206.62202.03206.41202.13724,200
Apr 9, 2024207.34207.86203.55206.89202.60981,000
Apr 8, 2024208.37210.29206.63207.55203.251,322,700
Apr 5, 2024210.07212.94208.44208.75204.421,699,600
Apr 4, 2024212.88214.24208.26208.76204.431,420,800
Apr 3, 2024217.14217.14210.86211.19206.811,545,100
Apr 2, 2024220.60221.65216.93217.01212.511,234,800

Related Tickers

WSM Williams-Sonoma, Inc.
158.87
+0.49%
 
ASO Academy Sports and Outdoors, Inc.
46.60
+2.17%
 
BBY Best Buy Co., Inc.
74.37
+1.03%
 
ULTA Ulta Beauty, Inc.
373.91
+2.01%
 
RH RH
239.06
+1.98%
 
CASY Casey's General Stores, Inc.
440.63
+1.52%
 
FIVE Five Below, Inc.
76.48
+2.08%
 
ORLY O'Reilly Automotive, Inc.
1,431.80
-0.05%
 
TSCO Tractor Supply Company
55.13
+0.05%
 
AAP Advance Auto Parts, Inc.
39.02
-0.48%