Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,341.44
+170.15(+0.80%)
CMC Crypto 200
462.12
+8.22(+1.81%)

DICK'S Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

84.39

+6.54

(+8.40%)

At close: 04:00PM EDT

84.96

+0.57

(+0.68%)

After hours:

07:54PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	79.10	85.85	78.66	84.39	84.39	3,622,700
23 Jun 2022	75.77	78.01	75.32	77.85	77.85	1,116,400
22 Jun 2022	74.80	76.33	74.44	75.56	75.56	1,236,900
21 Jun 2022	75.27	75.90	74.15	75.30	75.30	1,652,200
17 Jun 2022	72.27	74.08	71.31	73.83	73.83	2,424,000
16 Jun 2022	72.57	73.11	70.21	71.66	71.66	1,923,000
15 Jun 2022	74.66	76.05	72.72	74.71	74.71	2,022,800
14 Jun 2022	73.96	75.16	73.37	74.04	74.04	1,800,700
13 Jun 2022	74.59	76.32	72.94	73.57	73.57	1,524,400
10 Jun 2022	78.67	79.88	76.70	77.50	77.50	1,855,900
09 Jun 2022	80.05	80.91	78.75	80.20	80.20	1,694,700
09 Jun 2022	0.488 Dividend
08 Jun 2022	80.93	81.40	78.75	80.47	79.98	1,654,500
07 Jun 2022	79.95	81.92	78.54	81.36	80.87	1,579,600
06 Jun 2022	81.36	82.09	78.79	81.71	81.21	1,256,500
03 Jun 2022	82.29	83.11	80.71	80.78	80.29	1,607,100
02 Jun 2022	80.26	82.78	78.96	82.69	82.19	2,419,200
01 Jun 2022	81.20	81.73	78.36	79.67	79.19	2,399,800
31 May 2022	84.19	84.74	79.59	81.23	80.74	3,149,600
27 May 2022	84.50	86.82	81.78	84.70	84.19	3,863,100
26 May 2022	78.76	84.84	78.74	84.58	84.07	5,313,100
25 May 2022	64.01	81.30	63.45	78.14	77.67	38,517,300
24 May 2022	73.43	73.47	69.65	71.24	70.81	6,184,400
23 May 2022	77.17	78.50	73.66	75.27	74.81	4,127,700
20 May 2022	79.86	80.75	74.12	77.52	77.05	3,165,700
19 May 2022	77.00	81.21	77.00	79.26	78.78	3,212,400
18 May 2022	82.70	83.94	77.30	79.32	78.84	7,543,500
17 May 2022	92.43	93.36	87.31	92.47	91.91	2,327,100
16 May 2022	89.22	91.06	86.55	90.40	89.85	1,217,500
13 May 2022	90.77	93.91	90.00	90.35	89.80	1,361,100
12 May 2022	86.49	93.68	85.85	89.45	88.91	2,620,100
11 May 2022	89.77	91.08	86.74	86.83	86.30	1,712,800
10 May 2022	90.05	93.00	87.60	89.82	89.28	1,783,900
09 May 2022	91.15	93.80	89.10	89.74	89.20	2,181,500
06 May 2022	94.50	95.92	90.65	92.46	91.90	2,042,700
05 May 2022	100.77	101.27	96.22	97.41	96.82	1,019,700
04 May 2022	99.90	102.95	96.92	102.71	102.09	1,044,400
03 May 2022	100.98	102.21	98.48	101.23	100.62	937,400
02 May 2022	96.54	100.00	95.05	99.73	99.13	1,407,600
29 Apr 2022	99.80	100.97	96.24	96.42	95.84	895,200
28 Apr 2022	97.33	101.75	97.10	101.44	100.82	1,356,200
27 Apr 2022	97.23	98.42	95.29	95.97	95.39	981,700
26 Apr 2022	101.70	102.07	97.09	97.15	96.56	966,000
25 Apr 2022	98.65	103.02	97.89	102.86	102.24	1,312,900
22 Apr 2022	102.66	102.77	98.96	99.69	99.09	1,549,300
21 Apr 2022	108.86	109.54	102.18	103.62	102.99	1,099,100
20 Apr 2022	109.25	109.67	107.36	107.51	106.86	1,195,600
19 Apr 2022	101.69	108.96	101.45	108.10	107.44	1,474,300
18 Apr 2022	104.25	105.20	100.24	101.16	100.55	1,160,200
14 Apr 2022	107.12	108.71	104.52	105.16	104.52	1,350,800
13 Apr 2022	105.71	108.72	105.05	107.16	106.51	1,047,000
12 Apr 2022	106.23	109.21	105.52	105.67	105.03	1,232,800
11 Apr 2022	104.24	108.46	104.24	105.58	104.94	1,748,700
08 Apr 2022	99.88	104.91	99.88	104.05	103.42	2,107,900
07 Apr 2022	96.50	101.23	95.47	100.28	99.67	2,190,600
06 Apr 2022	100.35	100.35	95.70	96.58	95.99	2,716,300
05 Apr 2022	102.64	103.18	98.71	99.47	98.87	1,138,100
04 Apr 2022	101.24	102.93	100.19	102.63	102.01	1,289,400
01 Apr 2022	100.33	101.67	99.39	101.32	100.71	1,369,500
31 Mar 2022	104.12	104.12	100.02	100.02	99.41	1,696,700
30 Mar 2022	110.09	110.09	104.65	104.72	104.08	1,653,200
29 Mar 2022	109.23	111.95	107.44	111.40	110.72	1,422,700
28 Mar 2022	108.75	109.55	105.50	107.82	107.17	1,336,900
25 Mar 2022	106.88	108.48	105.70	108.33	107.67	1,601,200
24 Mar 2022	107.38	107.42	105.11	106.89	106.24	996,000
23 Mar 2022	107.94	109.16	106.13	107.55	106.90	1,247,800
22 Mar 2022	109.75	112.12	107.11	109.11	108.45	1,653,200
21 Mar 2022	114.36	115.33	108.17	108.93	108.27	1,154,200
18 Mar 2022	110.79	115.11	109.03	114.67	113.97	1,740,900
17 Mar 2022	109.67	112.26	108.44	111.34	110.66	1,176,600
17 Mar 2022	0.488 Dividend
16 Mar 2022	110.53	114.18	107.04	111.06	109.90	1,638,200
15 Mar 2022	106.88	111.64	106.36	111.42	110.26	1,422,200
14 Mar 2022	108.47	111.85	106.48	106.78	105.67	1,586,900
11 Mar 2022	110.95	110.98	107.29	107.62	106.50	1,399,800
10 Mar 2022	107.15	110.28	104.88	109.94	108.79	1,830,100
09 Mar 2022	105.50	111.38	104.83	108.88	107.74	2,363,000
08 Mar 2022	102.50	107.17	99.20	101.58	100.52	4,720,700
07 Mar 2022	110.25	111.96	99.19	99.50	98.46	4,009,300
04 Mar 2022	110.77	112.21	107.61	109.71	108.57	2,480,500
03 Mar 2022	111.52	113.32	109.77	112.38	111.21	1,835,700
02 Mar 2022	105.60	112.48	104.30	111.23	110.07	1,919,300
01 Mar 2022	105.47	106.90	103.01	104.36	103.27	1,395,300
28 Feb 2022	101.80	105.31	101.50	105.00	103.90	1,802,000
25 Feb 2022	97.45	103.50	97.05	103.26	102.18	1,921,800
24 Feb 2022	93.21	101.68	92.31	101.28	100.22	1,580,600
23 Feb 2022	100.90	101.27	97.12	97.67	96.65	1,352,700
22 Feb 2022	102.16	104.95	99.34	100.20	99.15	1,711,200
18 Feb 2022	102.91	106.12	102.00	103.85	102.77	1,946,300
17 Feb 2022	109.71	110.00	104.63	104.78	103.69	1,166,400
16 Feb 2022	111.90	113.28	108.11	108.81	107.67	2,191,900
15 Feb 2022	112.11	114.58	111.01	114.42	113.23	1,554,100
14 Feb 2022	110.81	112.31	108.88	110.00	108.85	1,283,000
11 Feb 2022	114.74	115.22	110.86	111.81	110.64	1,142,600
10 Feb 2022	114.71	117.82	113.76	114.38	113.19	861,800
09 Feb 2022	115.11	117.18	114.38	117.13	115.91	777,200
08 Feb 2022	111.60	115.31	111.18	114.44	113.25	802,400
07 Feb 2022	112.28	113.84	111.21	112.65	111.47	804,400
04 Feb 2022	113.34	114.07	108.46	111.52	110.36	1,254,500
03 Feb 2022	114.70	115.90	111.42	111.87	110.70	1,380,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,341.44+170.15(+0.80%)

CMC Crypto 200462.12+8.22(+1.81%)

DICK'S Sporting Goods, Inc. (DKS)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,341.44
+170.15(+0.80%)

CMC Crypto 200
462.12
+8.22(+1.81%)