Singapore markets close in 3 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.92-1.83 (-1.61%)
At close: 04:00PM EST
112.35 +0.43 (+0.38%)
After hours: 07:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022115.01117.46111.28111.92111.921,657,400
26 Jan 2022117.51120.56113.09113.75113.751,985,700
25 Jan 2022114.96120.14113.17117.91117.913,457,100
24 Jan 2022107.00116.64104.77116.55116.553,589,400
21 Jan 2022109.33112.69108.06109.76109.763,187,800
20 Jan 2022114.00116.71110.22111.00111.002,640,700
19 Jan 2022114.45119.54114.25114.36114.361,995,700
18 Jan 2022110.09114.27108.14113.35113.352,595,900
14 Jan 2022111.84114.13110.37111.61111.611,726,700
13 Jan 2022116.85117.49113.36113.80113.801,301,100
12 Jan 2022116.70118.25113.60115.63115.631,501,200
11 Jan 2022110.11116.07108.92116.06116.062,653,600
10 Jan 2022107.34110.73104.07110.68110.682,714,600
07 Jan 2022108.82110.37106.51109.31109.312,030,900
06 Jan 2022112.53112.75106.80108.14108.143,186,600
05 Jan 2022112.45112.45106.40106.66106.662,039,200
04 Jan 2022114.23114.98110.51111.66111.662,143,500
03 Jan 2022115.25117.76114.41114.55114.551,858,300
31 Dec 2021111.14115.58111.00114.99114.991,649,800
30 Dec 2021110.35113.81110.20111.85111.851,783,700
29 Dec 2021107.88112.20107.08111.83111.832,102,700
28 Dec 2021106.97108.55106.30107.39107.392,020,700
27 Dec 2021102.93107.67102.90107.48107.481,575,800
23 Dec 2021105.00105.00102.12103.94103.941,279,500
22 Dec 2021103.32104.75102.26104.74104.741,350,300
21 Dec 2021103.02105.76102.92103.60103.601,839,000
20 Dec 2021102.11103.5099.28101.26101.261,855,700
17 Dec 2021102.28105.15101.21103.98103.984,038,200
16 Dec 2021107.00107.7699.5599.9199.914,062,300
15 Dec 2021105.99106.69103.00106.11106.112,156,700
14 Dec 2021104.52108.38103.54106.14106.142,576,900
13 Dec 2021113.02113.07102.60105.26105.264,872,200
10 Dec 2021113.32115.15111.14113.81113.811,927,600
09 Dec 2021114.82118.52112.38113.07113.073,606,300
09 Dec 20210.438 Dividend
08 Dec 2021110.53112.03109.19110.31109.871,951,800
07 Dec 2021108.96111.64108.55108.82108.391,849,000
06 Dec 2021110.82111.00105.69106.84106.422,992,600
03 Dec 2021115.05115.08107.90110.87110.432,390,200
02 Dec 2021115.34117.89113.33113.91113.462,182,100
01 Dec 2021119.09119.88114.46114.55114.102,768,700
30 Nov 2021121.42123.41116.88117.56117.093,427,500
29 Nov 2021130.42130.67122.40122.90122.412,635,100
26 Nov 2021124.15128.71123.56128.50127.991,976,500
24 Nov 2021132.26132.75126.50127.30126.794,028,800
23 Nov 2021133.03135.60123.30134.55134.028,792,600
22 Nov 2021141.09142.78137.26140.28139.723,930,500
19 Nov 2021139.22140.50136.42138.59138.041,876,600
18 Nov 2021138.44140.34136.75140.25139.691,884,500
17 Nov 2021138.42138.61132.91135.02134.481,400,200
16 Nov 2021133.78139.37133.23138.05137.501,365,100
15 Nov 2021133.25135.28131.92134.44133.911,347,800
12 Nov 2021130.96131.85130.10131.18130.66669,500
11 Nov 2021129.98132.29129.88130.36129.84901,400
10 Nov 2021133.07133.57127.76130.08129.562,202,100
09 Nov 2021130.63137.98130.40135.13134.592,325,500
08 Nov 2021131.00131.97129.60130.34129.821,140,200
05 Nov 2021130.64132.16128.37129.65129.141,175,800
04 Nov 2021130.92133.99128.85129.53129.021,378,200
03 Nov 2021128.01134.43127.52131.53131.013,840,400
02 Nov 2021122.55125.06121.54124.29123.801,493,300
01 Nov 2021125.19125.57119.43120.82120.342,801,700
29 Oct 2021122.28125.37121.88124.21123.721,435,200
28 Oct 2021123.17123.70121.93123.37122.88820,300
27 Oct 2021123.94124.31121.32122.19121.701,164,800
26 Oct 2021128.33128.86123.50124.36123.871,345,900
25 Oct 2021125.56128.47124.17127.90127.391,283,300
22 Oct 2021123.68126.62123.34125.82125.321,110,300
21 Oct 2021120.75124.35120.56123.95123.461,267,500
20 Oct 2021121.28121.92118.86118.95118.48921,900
19 Oct 2021124.07124.07120.18120.73120.251,270,100
18 Oct 2021119.69125.15119.15123.73123.241,984,400
15 Oct 2021120.65122.83119.53119.74119.261,348,100
14 Oct 2021121.38121.55118.25119.13118.661,217,500
13 Oct 2021115.67120.47115.09119.94119.462,527,400
12 Oct 2021114.98115.74112.84114.68114.221,523,400
11 Oct 2021116.13117.32113.24113.27112.821,381,200
08 Oct 2021120.00121.36115.79116.13115.671,609,300
07 Oct 2021119.98122.02119.74120.02119.541,514,400
06 Oct 2021117.00118.40114.96117.60117.131,357,100
05 Oct 2021122.26123.42117.86118.10117.631,922,200
04 Oct 2021120.55122.43118.55121.49121.012,191,200
01 Oct 2021120.97123.25117.55121.72121.243,609,300
30 Sep 2021126.76126.76119.73119.77119.293,843,800
29 Sep 2021129.65130.31126.90127.08126.581,044,400
28 Sep 2021129.94131.01127.83128.66128.151,650,000
27 Sep 2021131.61133.79130.40130.82130.301,098,900
24 Sep 2021131.88134.23128.88131.37130.852,630,300
23 Sep 2021135.48137.65134.78135.22134.681,284,800
22 Sep 2021132.89135.73132.62134.77134.231,029,900
21 Sep 2021133.06134.81131.19132.58132.05932,400
20 Sep 2021130.13132.49129.77131.91131.391,499,800
17 Sep 2021133.00134.50132.19133.34132.811,620,400
16 Sep 2021133.36135.68133.02133.43132.902,323,300
15 Sep 2021131.00133.75130.21133.60133.071,330,000
14 Sep 2021130.71132.80129.52130.54130.021,849,900
13 Sep 2021132.50132.95128.51130.36129.842,402,400
10 Sep 2021131.61134.39131.34132.06131.542,804,100
09 Sep 2021128.76134.90125.38132.15131.634,195,200
09 Sep 20215.938 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...