Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202279.1085.8578.6684.3984.393,622,700
23 Jun 202275.7778.0175.3277.8577.851,116,400
22 Jun 202274.8076.3374.4475.5675.561,236,900
21 Jun 202275.2775.9074.1575.3075.301,652,200
17 Jun 202272.2774.0871.3173.8373.832,424,000
16 Jun 202272.5773.1170.2171.6671.661,923,000
15 Jun 202274.6676.0572.7274.7174.712,022,800
14 Jun 202273.9675.1673.3774.0474.041,800,700
13 Jun 202274.5976.3272.9473.5773.571,524,400
10 Jun 202278.6779.8876.7077.5077.501,855,900
09 Jun 202280.0580.9178.7580.2080.201,694,700
09 Jun 20220.488 Dividend
08 Jun 202280.9381.4078.7580.4779.981,654,500
07 Jun 202279.9581.9278.5481.3680.871,579,600
06 Jun 202281.3682.0978.7981.7181.211,256,500
03 Jun 202282.2983.1180.7180.7880.291,607,100
02 Jun 202280.2682.7878.9682.6982.192,419,200
01 Jun 202281.2081.7378.3679.6779.192,399,800
31 May 202284.1984.7479.5981.2380.743,149,600
27 May 202284.5086.8281.7884.7084.193,863,100
26 May 202278.7684.8478.7484.5884.075,313,100
25 May 202264.0181.3063.4578.1477.6738,517,300
24 May 202273.4373.4769.6571.2470.816,184,400
23 May 202277.1778.5073.6675.2774.814,127,700
20 May 202279.8680.7574.1277.5277.053,165,700
19 May 202277.0081.2177.0079.2678.783,212,400
18 May 202282.7083.9477.3079.3278.847,543,500
17 May 202292.4393.3687.3192.4791.912,327,100
16 May 202289.2291.0686.5590.4089.851,217,500
13 May 202290.7793.9190.0090.3589.801,361,100
12 May 202286.4993.6885.8589.4588.912,620,100
11 May 202289.7791.0886.7486.8386.301,712,800
10 May 202290.0593.0087.6089.8289.281,783,900
09 May 202291.1593.8089.1089.7489.202,181,500
06 May 202294.5095.9290.6592.4691.902,042,700
05 May 2022100.77101.2796.2297.4196.821,019,700
04 May 202299.90102.9596.92102.71102.091,044,400
03 May 2022100.98102.2198.48101.23100.62937,400
02 May 202296.54100.0095.0599.7399.131,407,600
29 Apr 202299.80100.9796.2496.4295.84895,200
28 Apr 202297.33101.7597.10101.44100.821,356,200
27 Apr 202297.2398.4295.2995.9795.39981,700
26 Apr 2022101.70102.0797.0997.1596.56966,000
25 Apr 202298.65103.0297.89102.86102.241,312,900
22 Apr 2022102.66102.7798.9699.6999.091,549,300
21 Apr 2022108.86109.54102.18103.62102.991,099,100
20 Apr 2022109.25109.67107.36107.51106.861,195,600
19 Apr 2022101.69108.96101.45108.10107.441,474,300
18 Apr 2022104.25105.20100.24101.16100.551,160,200
14 Apr 2022107.12108.71104.52105.16104.521,350,800
13 Apr 2022105.71108.72105.05107.16106.511,047,000
12 Apr 2022106.23109.21105.52105.67105.031,232,800
11 Apr 2022104.24108.46104.24105.58104.941,748,700
08 Apr 202299.88104.9199.88104.05103.422,107,900
07 Apr 202296.50101.2395.47100.2899.672,190,600
06 Apr 2022100.35100.3595.7096.5895.992,716,300
05 Apr 2022102.64103.1898.7199.4798.871,138,100
04 Apr 2022101.24102.93100.19102.63102.011,289,400
01 Apr 2022100.33101.6799.39101.32100.711,369,500
31 Mar 2022104.12104.12100.02100.0299.411,696,700
30 Mar 2022110.09110.09104.65104.72104.081,653,200
29 Mar 2022109.23111.95107.44111.40110.721,422,700
28 Mar 2022108.75109.55105.50107.82107.171,336,900
25 Mar 2022106.88108.48105.70108.33107.671,601,200
24 Mar 2022107.38107.42105.11106.89106.24996,000
23 Mar 2022107.94109.16106.13107.55106.901,247,800
22 Mar 2022109.75112.12107.11109.11108.451,653,200
21 Mar 2022114.36115.33108.17108.93108.271,154,200
18 Mar 2022110.79115.11109.03114.67113.971,740,900
17 Mar 2022109.67112.26108.44111.34110.661,176,600
17 Mar 20220.488 Dividend
16 Mar 2022110.53114.18107.04111.06109.901,638,200
15 Mar 2022106.88111.64106.36111.42110.261,422,200
14 Mar 2022108.47111.85106.48106.78105.671,586,900
11 Mar 2022110.95110.98107.29107.62106.501,399,800
10 Mar 2022107.15110.28104.88109.94108.791,830,100
09 Mar 2022105.50111.38104.83108.88107.742,363,000
08 Mar 2022102.50107.1799.20101.58100.524,720,700
07 Mar 2022110.25111.9699.1999.5098.464,009,300
04 Mar 2022110.77112.21107.61109.71108.572,480,500
03 Mar 2022111.52113.32109.77112.38111.211,835,700
02 Mar 2022105.60112.48104.30111.23110.071,919,300
01 Mar 2022105.47106.90103.01104.36103.271,395,300
28 Feb 2022101.80105.31101.50105.00103.901,802,000
25 Feb 202297.45103.5097.05103.26102.181,921,800
24 Feb 202293.21101.6892.31101.28100.221,580,600
23 Feb 2022100.90101.2797.1297.6796.651,352,700
22 Feb 2022102.16104.9599.34100.2099.151,711,200
18 Feb 2022102.91106.12102.00103.85102.771,946,300
17 Feb 2022109.71110.00104.63104.78103.691,166,400
16 Feb 2022111.90113.28108.11108.81107.672,191,900
15 Feb 2022112.11114.58111.01114.42113.231,554,100
14 Feb 2022110.81112.31108.88110.00108.851,283,000
11 Feb 2022114.74115.22110.86111.81110.641,142,600
10 Feb 2022114.71117.82113.76114.38113.19861,800
09 Feb 2022115.11117.18114.38117.13115.91777,200
08 Feb 2022111.60115.31111.18114.44113.25802,400
07 Feb 2022112.28113.84111.21112.65111.47804,400
04 Feb 2022113.34114.07108.46111.52110.361,254,500
03 Feb 2022114.70115.90111.42111.87110.701,380,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...