DICK'S Sporting Goods, Inc. (DKS) NYSE

215.32

+2.44(+1.15%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 2026213.96215.32215.32217.79212.59927,300
January 15, 2026211.84212.88212.88214.82207.49833,639
January 14, 2026213.79209.2209.2218.04206.791.13M
January 13, 2026214.98215.69215.69216.51211.821.15M
January 12, 2026213.3215.58215.58215.9209.761.01M
January 09, 2026219.05216.19216.192222101.52M
January 08, 2026209216.66216.66221.9208.021.68M
January 07, 2026216.81210.08210.08218.16209.821.34M
January 06, 2026206.43217.04217.04219.02205.941.85M
January 05, 2026202.86207.06207.06213.8202.411.79M
January 02, 2026198.98200.22200.22201.03197.561.59M
December 31, 2025198.27197.97197.97200.65197.351.06M
December 30, 2025202.61198.98198.98203.18198.83935,910
December 29, 2025208.16202.14202.14208.72200.622.22M
December 26, 2025210.44210.25210.25210.83207.35950,309
December 24, 2025208.59210.24210.24210.63205.56568,232
December 23, 2025212.6207.93207.93212.6204.51.17M
December 22, 2025215211.16211.16215.02209.211.54M
December 19, 2025210.89212.14212.14212.98207.962.53M
December 18, 2025210.62210.07210.07212.28206.921.79M
December 17, 2025209.43207.96207.96213.07207.381.14M
December 16, 2025214.25209.93209.93214.25207.781.16M
December 15, 2025214.47211.82211.82215.55211.391.02M
December 12, 2025216.2213.71213.71216.96211.721.19M
December 11, 2025220.15216.69215.482222151.22M
December 10, 2025216.92219.5218.27219.8211.191.97M
December 09, 2025220.12217.99216.77223.24217.011.41M
December 08, 2025227.99219.86219.86229.9218.731.77M
December 05, 2025226.34232.22232.22236.86226.341.94M
December 04, 2025227.46225.96225.96228.31222.451.29M
December 03, 2025211.52227.94227.94228.2209.812.69M
December 02, 2025211.03209.42209.42213.67208.11.79M
December 01, 2025205208.19208.19213.73203.552.46M
November 28, 2025209.74206.57206.57209.74202.071.77M
November 26, 2025204207.41207.41211.872043.15M
November 25, 2025199.5206.73206.73215.74197.187.12M
November 24, 2025206.97206.31206.31209.84205.882.87M
November 21, 2025202.82208.45208.45212.58202.821.6M
November 20, 2025210.02202.61202.61211.34202.481.14M
November 19, 2025210.31207.04207.04212.61205.19900,619
November 18, 2025209.52210.18210.18212.21207.261.14M
November 17, 2025214.93208.98208.98214.93207.631.29M
November 14, 2025217.66216.35216.35220.46214.37863,414
November 13, 2025221.74220.1220.1225.25218.85800,931
November 12, 2025222222.86222.86226.5220.771.31M
November 11, 2025219.4217.99217.99220.99217.73725,552
November 10, 2025221.33219.62219.62224.11217.3692,700
November 07, 2025216219.11219.11220.47214.05801,900
November 06, 2025218.75216.72216.72219.44213.461.09M
November 05, 2025216.11218.98218.98226.4215.381.12M
November 04, 2025215.15216.18216.18218.13214.52883,403
November 03, 2025220.17217.8217.8224.82216.711.08M
October 31, 2025221.42221.45221.45221.47215.441.53M
October 30, 2025220.31220.76220.76225.92218.061.1M
October 29, 2025227.92225.58225.58232.8224.42999,400
October 28, 2025228.45229.87229.87233.77226.45907,205
October 27, 2025230.2229.27229.27234.87227.34932,100
October 24, 2025230.73225.38225.38231.99224.62655,500
October 23, 2025228.71227.87227.87232.35227.27716,305
October 22, 2025228.41228.2228.2228.84225.42810,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved