Dick's Sporting Goods Inc Common Stock (DKS)

133.84
-0.45 (-0.34%)
NYSE · Last Trade: Oct 1st, 2:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026135.41137.05132.57134.292,359,702134.29
9/29/2026136.00136.54133.60134.702,796,629134.70
9/28/2026134.00135.53131.90134.162,249,051134.16
9/25/2026136.60136.60131.38136.432,262,956136.43
9/24/2026134.01134.12130.95133.252,459,032133.25
9/23/2026133.50134.52130.01132.362,095,831132.36
9/22/2026125.95135.67125.95133.944,705,286133.94
9/21/2026121.09124.06120.15123.632,184,550123.63
9/18/2026123.61124.49121.06121.152,429,314121.15
9/17/2026125.70126.06123.11123.923,682,715123.92
9/16/2026124.50126.18122.76123.655,981,034123.65
9/15/2026130.00130.99122.94123.725,873,530123.72
9/14/2026131.87133.67130.43130.772,652,733130.77
9/11/2026132.20135.70131.18135.032,539,630135.03
9/10/2026131.87134.50128.83133.142,203,106131.89
9/09/2026130.47134.52129.13133.363,095,473132.11
9/08/2026138.57139.15131.82132.373,517,889131.13
9/04/2026139.08141.27138.02139.152,192,240137.84
9/03/2026138.78140.35133.37139.773,385,602138.46
9/02/2026133.00138.06132.01137.343,198,229136.05
9/01/2026133.21134.27130.67132.953,549,235131.70
8/31/2026136.75138.65134.07135.104,709,286133.83
8/28/2026132.80135.48131.24135.095,356,468133.82
8/27/2026128.73133.55128.24131.776,749,320130.53
8/26/2026121.87130.17120.40129.6614,201,914128.44
8/25/2026142.36146.48124.00124.3138,865,551123.14
8/24/2026184.79185.63175.65179.333,926,652177.65
8/21/2026181.25183.40178.26183.232,241,371181.51
8/20/2026186.14186.95176.07179.344,205,819177.66
8/19/2026191.77194.55189.08191.291,536,538189.49
8/18/2026197.59199.50191.40191.521,375,750189.72
8/17/2026197.23200.49194.08196.241,646,480194.40
8/14/2026200.37203.75200.00201.971,247,047200.07
8/13/2026204.50204.50200.01202.261,129,038200.36
8/12/2026205.50205.50201.10202.661,243,135200.76
8/11/2026208.93210.15204.40205.031,605,460203.10
8/10/2026215.83216.02209.62214.101,988,869212.09
8/07/2026198.03209.44197.88208.841,520,482206.88
8/06/2026201.42203.17198.58198.621,245,267196.75
8/05/2026198.67201.62197.78200.321,347,576198.44
8/04/2026199.81203.57198.00200.741,589,887198.85
8/03/2026200.16203.35196.61200.821,895,501198.94
7/31/2026198.75200.07195.18195.911,443,770194.07
7/30/2026205.63206.10198.81199.911,554,807198.03
7/29/2026208.25213.68205.43205.991,055,197204.06
7/28/2026208.04211.49205.28211.371,295,264209.39
7/27/2026206.77207.85203.65205.601,142,645203.67
7/24/2026204.31207.41202.73206.04886,056204.11
7/23/2026207.53208.30202.73204.36971,626202.44
7/22/2026209.44210.25206.54210.13819,706208.16
7/21/2026214.74214.74207.30208.411,034,231206.45
7/20/2026218.90220.36213.03214.32745,270212.31
7/17/2026214.69222.71214.68217.36910,874215.32
7/16/2026207.99218.88207.22216.881,238,235214.84
7/15/2026210.78214.52206.24208.891,213,726206.93
7/14/2026219.37219.41206.89211.371,531,833209.39
7/13/2026219.41225.46214.81216.101,336,466214.07
7/10/2026217.74219.97216.48217.98635,754215.93
7/09/2026215.35218.91213.41217.321,242,900215.28
7/08/2026215.67217.87211.69215.211,176,055213.19
7/07/2026230.87231.17222.36223.13963,124221.03
7/06/2026235.00235.00226.00229.02832,706226.87
7/02/2026231.73236.40227.50236.18793,522233.96
7/01/2026228.20232.52226.20229.761,297,938227.60