Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,065.21 -1,152.73 (-1.80%) CMC Crypto 200
1,321.02 -75.51 (-5.41%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 204.00 | 207.63 | 204.14 | 207.12 | 207.12 | 595,204 |
| 25 Apr 2024 | 202.52 | 204.24 | 200.43 | 204.21 | 204.21 | 542,500 |
| 24 Apr 2024 | 205.80 | 207.43 | 203.46 | 205.48 | 205.48 | 572,700 |
| 23 Apr 2024 | 200.79 | 206.44 | 200.17 | 206.09 | 206.09 | 949,500 |
| 22 Apr 2024 | 196.68 | 199.75 | 195.44 | 198.67 | 198.67 | 677,500 |
| 19 Apr 2024 | 194.70 | 196.88 | 192.23 | 195.08 | 195.08 | 716,400 |
| 18 Apr 2024 | 197.86 | 198.51 | 194.98 | 195.22 | 195.22 | 786,300 |
| 17 Apr 2024 | 200.54 | 201.07 | 196.77 | 196.93 | 196.93 | 954,700 |
| 16 Apr 2024 | 197.87 | 200.85 | 197.87 | 198.70 | 198.70 | 815,000 |
| 15 Apr 2024 | 206.49 | 207.49 | 198.14 | 198.53 | 198.53 | 925,700 |
| 12 Apr 2024 | 205.47 | 205.74 | 201.53 | 203.13 | 203.13 | 700,300 |
| 11 Apr 2024 | 207.39 | 208.09 | 204.17 | 207.44 | 207.44 | 613,400 |
| 10 Apr 2024 | 204.69 | 206.62 | 202.03 | 206.41 | 206.41 | 724,200 |
| 09 Apr 2024 | 207.34 | 207.86 | 203.55 | 206.89 | 206.89 | 981,000 |
| 08 Apr 2024 | 208.37 | 210.29 | 206.63 | 207.55 | 207.55 | 1,322,700 |
| 05 Apr 2024 | 210.07 | 212.94 | 208.44 | 208.75 | 208.75 | 1,699,600 |
| 04 Apr 2024 | 212.88 | 214.24 | 208.26 | 208.76 | 208.76 | 1,420,800 |
| 03 Apr 2024 | 217.14 | 217.14 | 210.86 | 211.19 | 211.19 | 1,545,100 |
| 02 Apr 2024 | 220.60 | 221.65 | 216.93 | 217.01 | 217.01 | 1,234,800 |
| 01 Apr 2024 | 222.96 | 225.79 | 221.70 | 221.85 | 221.85 | 1,100,300 |
| 28 Mar 2024 | 222.65 | 224.94 | 222.12 | 224.86 | 224.86 | 833,300 |
| 27 Mar 2024 | 220.66 | 223.48 | 220.27 | 222.59 | 222.59 | 1,114,500 |
| 27 Mar 2024 | 1.1 Dividend | |||||
| 26 Mar 2024 | 221.03 | 223.48 | 218.31 | 218.54 | 217.44 | 1,430,100 |
| 25 Mar 2024 | 221.48 | 224.59 | 219.97 | 220.10 | 218.99 | 1,520,500 |
| 22 Mar 2024 | 218.68 | 222.52 | 218.27 | 221.24 | 220.13 | 1,206,600 |
| 21 Mar 2024 | 217.97 | 224.72 | 215.83 | 224.67 | 223.54 | 1,620,300 |
| 20 Mar 2024 | 216.21 | 219.62 | 215.00 | 219.31 | 218.21 | 1,850,200 |
| 19 Mar 2024 | 213.23 | 216.28 | 212.01 | 214.96 | 213.88 | 897,000 |
| 18 Mar 2024 | 211.52 | 213.90 | 208.55 | 213.04 | 211.97 | 1,386,400 |
| 15 Mar 2024 | 216.18 | 217.98 | 209.88 | 211.48 | 210.42 | 5,246,300 |
| 14 Mar 2024 | 208.88 | 222.92 | 208.88 | 216.81 | 215.72 | 6,651,300 |
| 13 Mar 2024 | 182.25 | 189.72 | 182.25 | 187.76 | 186.81 | 2,248,500 |
| 12 Mar 2024 | 181.70 | 184.73 | 180.80 | 182.25 | 181.33 | 1,292,700 |
| 11 Mar 2024 | 180.45 | 181.44 | 178.21 | 180.48 | 179.57 | 955,000 |
| 08 Mar 2024 | 182.73 | 183.88 | 180.31 | 181.11 | 180.20 | 1,491,500 |
| 07 Mar 2024 | 182.69 | 184.38 | 181.06 | 182.17 | 181.25 | 919,800 |
| 06 Mar 2024 | 185.96 | 190.12 | 178.85 | 180.58 | 179.67 | 2,217,600 |
| 05 Mar 2024 | 179.96 | 183.34 | 179.10 | 180.89 | 179.98 | 923,800 |
| 04 Mar 2024 | 179.86 | 180.91 | 177.71 | 179.72 | 178.82 | 1,359,300 |
| 01 Mar 2024 | 178.58 | 181.30 | 178.24 | 181.24 | 180.33 | 793,000 |
| 29 Feb 2024 | 177.83 | 178.50 | 176.23 | 177.89 | 176.99 | 1,132,700 |
| 28 Feb 2024 | 176.32 | 178.30 | 176.32 | 177.47 | 176.58 | 571,000 |
| 27 Feb 2024 | 175.88 | 177.71 | 175.31 | 177.10 | 176.21 | 757,800 |
| 26 Feb 2024 | 172.50 | 176.76 | 172.50 | 175.52 | 174.64 | 886,400 |
| 23 Feb 2024 | 169.11 | 173.33 | 168.81 | 172.67 | 171.80 | 789,000 |
| 22 Feb 2024 | 167.51 | 169.22 | 165.75 | 168.88 | 168.03 | 1,239,300 |
| 21 Feb 2024 | 167.09 | 168.19 | 165.40 | 166.09 | 165.25 | 1,044,800 |
| 20 Feb 2024 | 167.66 | 168.52 | 165.31 | 166.45 | 165.61 | 1,063,800 |
| 16 Feb 2024 | 168.70 | 170.67 | 168.35 | 169.15 | 168.30 | 769,400 |
| 15 Feb 2024 | 168.13 | 170.55 | 167.90 | 170.18 | 169.32 | 842,000 |
| 14 Feb 2024 | 167.55 | 168.30 | 164.32 | 166.93 | 166.09 | 932,200 |
| 13 Feb 2024 | 162.00 | 166.65 | 160.31 | 165.54 | 164.71 | 824,300 |
| 12 Feb 2024 | 164.03 | 167.05 | 163.99 | 166.43 | 165.59 | 917,500 |
| 09 Feb 2024 | 162.97 | 163.37 | 160.19 | 162.17 | 161.35 | 797,100 |
| 08 Feb 2024 | 159.49 | 160.11 | 156.65 | 159.97 | 159.16 | 813,400 |
| 07 Feb 2024 | 157.95 | 158.60 | 156.21 | 158.59 | 157.79 | 857,800 |
| 06 Feb 2024 | 156.42 | 158.51 | 155.78 | 156.94 | 156.15 | 746,900 |
| 05 Feb 2024 | 153.53 | 156.79 | 152.42 | 156.45 | 155.66 | 744,700 |
| 02 Feb 2024 | 151.50 | 157.18 | 150.03 | 155.96 | 155.18 | 761,300 |
| 01 Feb 2024 | 150.14 | 152.87 | 149.78 | 152.58 | 151.81 | 864,300 |
| 31 Jan 2024 | 152.63 | 153.45 | 148.95 | 149.07 | 148.32 | 807,700 |
| 30 Jan 2024 | 152.06 | 153.84 | 151.46 | 153.08 | 152.31 | 649,100 |
| 29 Jan 2024 | 153.20 | 154.36 | 150.04 | 151.99 | 151.22 | 843,000 |
| 26 Jan 2024 | 153.70 | 155.17 | 152.41 | 153.03 | 152.26 | 729,600 |
| 25 Jan 2024 | 151.98 | 153.51 | 151.51 | 153.15 | 152.38 | 1,046,200 |
| 24 Jan 2024 | 151.42 | 151.42 | 148.92 | 150.79 | 150.03 | 870,400 |
| 23 Jan 2024 | 153.26 | 154.52 | 148.94 | 150.25 | 149.49 | 1,286,200 |
| 22 Jan 2024 | 147.18 | 153.06 | 146.86 | 152.27 | 151.50 | 1,949,100 |
| 19 Jan 2024 | 144.20 | 147.15 | 142.89 | 146.49 | 145.75 | 1,176,900 |
| 18 Jan 2024 | 142.61 | 143.99 | 141.02 | 143.91 | 143.19 | 1,059,000 |
| 17 Jan 2024 | 141.09 | 142.26 | 139.75 | 141.86 | 141.15 | 700,000 |
| 16 Jan 2024 | 139.61 | 144.34 | 139.48 | 142.76 | 142.04 | 1,616,700 |
| 12 Jan 2024 | 140.28 | 142.21 | 139.74 | 140.84 | 140.13 | 983,900 |
| 11 Jan 2024 | 141.02 | 141.02 | 137.44 | 139.85 | 139.15 | 1,222,200 |
| 10 Jan 2024 | 141.03 | 141.99 | 140.31 | 140.34 | 139.63 | 780,200 |
| 09 Jan 2024 | 139.07 | 142.11 | 138.35 | 141.03 | 140.32 | 1,169,700 |
| 08 Jan 2024 | 139.78 | 140.49 | 138.04 | 139.85 | 139.15 | 1,042,700 |
| 05 Jan 2024 | 138.36 | 141.93 | 138.36 | 138.93 | 138.23 | 812,500 |
| 04 Jan 2024 | 137.90 | 139.84 | 137.06 | 138.52 | 137.82 | 1,302,200 |
| 03 Jan 2024 | 144.16 | 144.52 | 138.76 | 138.85 | 138.15 | 1,314,000 |
| 02 Jan 2024 | 145.81 | 148.04 | 144.86 | 146.00 | 145.27 | 920,700 |
| 29 Dec 2023 | 146.99 | 148.70 | 146.58 | 146.95 | 146.21 | 988,300 |
| 28 Dec 2023 | 146.51 | 148.83 | 146.35 | 147.40 | 146.66 | 842,100 |
| 27 Dec 2023 | 145.48 | 147.49 | 144.80 | 147.43 | 146.69 | 1,264,100 |
| 26 Dec 2023 | 143.16 | 146.67 | 142.70 | 146.55 | 145.81 | 1,102,600 |
| 22 Dec 2023 | 142.79 | 145.70 | 140.84 | 142.81 | 142.09 | 1,380,900 |
| 21 Dec 2023 | 147.01 | 147.69 | 144.94 | 146.81 | 146.07 | 885,400 |
| 20 Dec 2023 | 145.27 | 147.93 | 144.44 | 145.68 | 144.95 | 838,700 |
| 19 Dec 2023 | 142.81 | 146.69 | 142.62 | 145.93 | 145.20 | 1,855,900 |
| 18 Dec 2023 | 145.19 | 145.19 | 142.20 | 142.36 | 141.64 | 976,100 |
| 15 Dec 2023 | 145.40 | 146.07 | 143.61 | 144.68 | 143.95 | 1,696,000 |
| 14 Dec 2023 | 142.83 | 145.84 | 142.19 | 145.38 | 144.65 | 1,777,200 |
| 14 Dec 2023 | 1 Dividend | |||||
| 13 Dec 2023 | 138.25 | 141.54 | 136.92 | 141.35 | 139.64 | 1,289,800 |
| 12 Dec 2023 | 139.62 | 139.62 | 137.05 | 137.65 | 135.99 | 781,800 |
| 11 Dec 2023 | 138.25 | 141.16 | 138.00 | 138.91 | 137.23 | 1,567,400 |
| 08 Dec 2023 | 137.17 | 138.82 | 136.58 | 138.09 | 136.42 | 794,100 |
| 07 Dec 2023 | 138.97 | 139.41 | 136.44 | 137.45 | 135.79 | 909,700 |
| 06 Dec 2023 | 138.79 | 140.41 | 138.09 | 138.41 | 136.74 | 1,002,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.