Dick's Sporting Goods Inc Common Stock (DKS)

226.81
-5.53 (-2.38%)
NYSE· Last Trade: Jul 1st, 12:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dick's Sporting Goods Inc Common Stock (DKS)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026230.70232.00225.04226.811,312,315226.81
6/29/2026231.12235.32228.01232.341,188,424232.34
6/26/2026234.56241.70232.12239.172,013,258239.17
6/25/2026238.30239.89229.25237.291,321,453237.29
6/24/2026238.37240.05234.04236.931,490,519236.93
6/23/2026235.15241.52234.04236.75822,801236.75
6/22/2026236.73244.38234.00238.571,345,275238.57
6/18/2026228.90234.78226.96232.961,389,817232.96
6/17/2026227.35231.85223.12224.831,046,621224.83
6/16/2026221.46230.00219.76225.891,213,777225.89
6/15/2026220.99227.25218.12220.04939,282220.04
6/12/2026224.68224.79217.55220.99895,452220.99
6/11/2026217.17224.46212.69223.951,109,333222.70
6/10/2026217.28220.54214.20214.97660,046213.77
6/09/2026216.06224.38213.55219.581,342,564218.35
6/08/2026214.65216.50212.45213.38976,861212.19
6/05/2026216.20217.04211.75214.831,577,026213.63
6/04/2026226.65227.87215.94217.601,194,658216.38
6/03/2026215.85224.75214.87224.17943,028222.92
6/02/2026216.63218.30214.05214.74973,739213.54
6/01/2026226.21226.21213.14216.961,736,681215.75
5/29/2026225.19232.83221.44227.571,806,913226.30
5/28/2026224.00230.43216.78226.312,054,794225.05
5/27/2026226.58233.40216.71219.213,172,036217.99
5/26/2026233.62237.75227.80233.132,818,736231.83
5/22/2026227.83231.47224.44231.241,268,688229.95
5/21/2026217.71224.70215.83221.731,052,644220.49
5/20/2026212.43221.59209.45219.131,203,953217.91
5/19/2026210.00214.72206.74211.55908,262210.37
5/18/2026215.79217.11208.13210.451,249,961209.28
5/15/2026219.00220.68214.41216.48789,744215.27
5/14/2026215.97223.84214.17221.461,195,463220.22
5/13/2026219.29219.29212.14214.62907,403213.42
5/12/2026217.75221.22212.92219.421,145,069218.19
5/11/2026224.43225.03219.19220.25917,868219.02
5/08/2026223.49227.28220.76225.81632,133224.55
5/07/2026226.29227.05219.72222.20749,936220.96
5/06/2026218.92227.27218.84226.501,220,397225.24
5/05/2026217.74219.31213.34215.49865,901214.29
5/04/2026223.18223.94216.60217.27892,352216.06
5/01/2026226.43228.93224.57224.62912,936223.37
4/30/2026222.66227.09220.29226.921,051,477225.65
4/29/2026226.09227.45219.90220.00859,413218.77
4/28/2026229.54231.37225.56226.34816,608225.08
4/27/2026225.75232.15224.90229.341,010,696228.06
4/24/2026223.70226.57220.34225.91739,609224.65
4/23/2026228.30229.19221.45224.46813,417223.21
4/22/2026230.25230.68226.15228.21772,319226.94
4/21/2026229.75232.09227.59228.81661,594227.53
4/20/2026223.58232.10222.50230.621,187,889229.33
4/17/2026221.13229.31220.25224.361,321,236223.11
4/16/2026220.95225.40217.71217.861,194,415216.64
4/15/2026215.36219.30214.52216.98874,586215.77
4/14/2026211.61218.42211.61216.241,290,360215.03
4/13/2026212.36215.00210.18210.57971,378209.40
4/10/2026214.59215.59209.78212.461,593,856211.27
4/09/2026203.87212.87203.21212.621,305,234211.43
4/08/2026207.75210.04204.00204.751,610,108203.61
4/07/2026199.80202.57196.84200.351,028,623199.23
4/06/2026191.78200.63191.78199.661,306,761198.55
4/02/2026187.86194.38186.77191.75904,954190.68
4/01/2026197.44198.29190.47192.131,999,544191.06