-
5 DAY PERFORMANCE
+1.83% -
1 MONTH PERFORMANCE
-5.40% -
3 MONTH PERFORMANCE
-14.26% -
6 MONTH PERFORMANCE
+7.09% -
YEAR-TO-DATE PERFORMANCE
+37.38% -
1 YEAR PERFORMANCE
+66.03%
DICK'S Sporting Goods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $194.48 | $201.63 (3.68%) | $202.51 | $192.41 | 1.57 M | $16.22 B |
| 11/20/2024 | $197.00 | $194.18 (-1.43%) | $197.26 | $192.20 | 1.34 M | $15.62 B |
| 11/19/2024 | $198.26 | $199.57 (0.66%) | $200.98 | $192.71 | 1.03 M | $16.05 B |
| 11/18/2024 | $199.58 | $200.48 (0.45%) | $201.83 | $198.13 | 1.06 M | $16.13 B |
| 11/15/2024 | $197.01 | $198.25 (0.63%) | $201.25 | $196.52 | 905,323 | $15.95 B |
| 11/14/2024 | $197.96 | $198.72 (0.38%) | $203.83 | $197.33 | 1.05 M | $15.98 B |
| 11/13/2024 | $200.06 | $197.33 (-1.36%) | $204.27 | $196.52 | 700,947 | $15.87 B |
| 11/12/2024 | $200.63 | $198.79 (-0.92%) | $202.86 | $197.84 | 968,607 | $15.99 B |
| 11/11/2024 | $205.19 | $198.48 (-3.27%) | $205.41 | $197.55 | 683,880 | $15.96 B |
| 11/08/2024 | $198.87 | $202.94 (2.05%) | $203.89 | $198.87 | 727,641 | $16.32 B |
| 11/07/2024 | $195.98 | $199.98 (2.04%) | $202.13 | $195.84 | 841,352 | $16.08 B |
| 11/06/2024 | $200.90 | $195.12 (-2.88%) | $201.18 | $188.70 | 1.52 M | $15.69 B |
| 11/05/2024 | $196.15 | $198.10 (0.99%) | $199.51 | $195.15 | 694,579 | $15.93 B |
| 11/04/2024 | $194.18 | $196.73 (1.31%) | $199.50 | $194.08 | 695,808 | $15.82 B |
| 11/01/2024 | $196.86 | $193.70 (-1.61%) | $197.97 | $192.67 | 1.26 M | $15.58 B |
| 10/31/2024 | $199.49 | $195.75 (-1.87%) | $200.60 | $195.75 | 834,299 | $15.74 B |
| 10/30/2024 | $201.92 | $200.88 (-0.52%) | $204.49 | $200.44 | 559,266 | $16.16 B |
| 10/29/2024 | $202.21 | $202.13 (-0.04%) | $203.35 | $198.42 | 664,300 | $16.26 B |
| 10/28/2024 | $205.48 | $205.27 (-0.1%) | $207.55 | $204.71 | 544,996 | $16.51 B |
| 10/25/2024 | $206.90 | $204.37 (-1.22%) | $207.20 | $204.00 | 495,356 | $16.44 B |
| 10/24/2024 | $207.36 | $204.52 (-1.37%) | $209.17 | $203.58 | 627,500 | $16.45 B |
| 10/23/2024 | $208.00 | $205.70 (-1.11%) | $208.25 | $203.86 | 696,028 | $16.54 B |
| 10/22/2024 | $211.78 | $208.60 (-1.5%) | $213.11 | $208.47 | 649,527 | $16.78 B |
| 10/21/2024 | $217.69 | $213.40 (-1.97%) | $218.13 | $211.15 | 516,044 | $17.16 B |
| 10/18/2024 | $215.54 | $218.66 (1.45%) | $219.43 | $213.04 | 588,269 | $17.59 B |
| 10/17/2024 | $213.59 | $215.04 (0.68%) | $216.95 | $212.63 | 679,100 | $17.30 B |
| 10/16/2024 | $210.59 | $212.66 (0.98%) | $213.28 | $208.56 | 723,318 | $17.10 B |
| 10/15/2024 | $204.67 | $209.65 (2.43%) | $212.57 | $204.25 | 749,335 | $16.86 B |
| 10/14/2024 | $205.51 | $204.90 (-0.3%) | $205.84 | $201.04 | 913,339 | $16.48 B |
| 10/11/2024 | $201.32 | $205.57 (2.11%) | $207.00 | $201.32 | 620,340 | $16.53 B |
| 10/10/2024 | $201.95 | $200.69 (-0.62%) | $203.27 | $199.24 | 683,428 | $16.14 B |
| 10/09/2024 | $206.36 | $202.89 (-1.68%) | $207.31 | $202.74 | 655,132 | $16.32 B |
| 10/08/2024 | $207.97 | $205.74 (-1.07%) | $208.25 | $204.97 | 494,000 | $16.55 B |
| 10/07/2024 | $213.00 | $206.20 (-3.19%) | $214.00 | $201.27 | 1.02 M | $16.59 B |
| 10/04/2024 | $212.00 | $215.03 (1.43%) | $217.75 | $212.00 | 966,000 | $17.30 B |
| 10/03/2024 | $203.80 | $207.52 (1.83%) | $208.16 | $202.42 | 675,677 | $16.69 B |
| 10/02/2024 | $203.61 | $205.25 (0.81%) | $205.38 | $202.10 | 617,699 | $16.51 B |
| 10/01/2024 | $205.77 | $205.40 (-0.18%) | $207.67 | $202.70 | 806,000 | $16.52 B |
| 09/30/2024 | $208.46 | $208.70 (0.12%) | $209.32 | $205.10 | 1.01 M | $16.79 B |
| 09/27/2024 | $217.62 | $209.14 (-3.9%) | $217.62 | $206.65 | 1.39 M | $16.82 B |
| 09/26/2024 | $221.19 | $217.22 (-1.79%) | $227.05 | $215.67 | 1.08 M | $17.47 B |
| 09/25/2024 | $217.19 | $215.18 (-0.93%) | $217.59 | $214.46 | 882,900 | $17.31 B |
| 09/24/2024 | $216.73 | $216.93 (0.09%) | $218.47 | $215.40 | 691,832 | $17.45 B |
| 09/23/2024 | $213.39 | $215.28 (0.89%) | $215.75 | $210.12 | 1.08 M | $17.32 B |
| 09/20/2024 | $214.00 | $212.52 (-0.69%) | $214.50 | $211.04 | 1.18 M | $17.09 B |
| 09/19/2024 | $216.87 | $215.43 (-0.66%) | $218.27 | $213.23 | 750,117 | $17.33 B |
| 09/18/2024 | $214.45 | $212.58 (-0.87%) | $219.03 | $210.50 | 1.01 M | $17.10 B |
| 09/17/2024 | $213.60 | $213.26 (-0.16%) | $214.36 | $211.63 | 840,300 | $17.15 B |
| 09/16/2024 | $217.24 | $212.33 (-2.26%) | $219.05 | $210.67 | 1.01 M | $17.08 B |
| 09/13/2024 | $212.09 | $216.95 (2.29%) | $218.11 | $212.09 | 743,242 | $17.45 B |
| 09/12/2024 | $208.55 | $210.70 (1.03%) | $212.35 | $208.55 | 619,800 | $16.95 B |
| 09/11/2024 | $206.02 | $208.28 (1.1%) | $208.43 | $202.35 | 883,675 | $16.75 B |
| 09/10/2024 | $207.67 | $206.93 (-0.36%) | $207.87 | $204.19 | 921,027 | $16.64 B |
| 09/09/2024 | $208.68 | $207.43 (-0.6%) | $209.29 | $205.21 | 1.26 M | $16.68 B |
| 09/06/2024 | $215.06 | $208.04 (-3.26%) | $215.76 | $206.96 | 1.30 M | $16.73 B |
| 09/05/2024 | $218.77 | $214.83 (-1.8%) | $220.11 | $210.92 | 1.36 M | $17.28 B |
| 09/04/2024 | $216.96 | $220.77 (1.76%) | $221.47 | $207.49 | 3.67 M | $17.76 B |
| 09/03/2024 | $236.00 | $232.12 (-1.64%) | $239.00 | $230.23 | 2.11 M | $18.67 B |
| 08/30/2024 | $236.60 | $236.96 (0.15%) | $237.36 | $232.05 | 1.09 M | $19.09 B |
| 08/29/2024 | $237.16 | $235.06 (-0.89%) | $238.67 | $233.40 | 802,515 | $18.94 B |
| 08/28/2024 | $234.78 | $234.97 (0.08%) | $236.76 | $233.47 | 698,500 | $18.93 B |
| 08/27/2024 | $233.16 | $236.30 (1.35%) | $238.47 | $232.11 | 694,800 | $19.04 B |
| 08/26/2024 | $238.63 | $235.05 (-1.5%) | $238.63 | $232.40 | 856,941 | $18.94 B |
| 08/23/2024 | $237.18 | $239.18 (0.84%) | $239.30 | $234.48 | 663,622 | $19.27 B |
| 08/22/2024 | $234.72 | $235.15 (0.18%) | $237.54 | $233.23 | 806,146 | $18.95 B |
| 08/21/2024 | $230.00 | $235.45 (2.37%) | $236.25 | $229.96 | 1.26 M | $18.97 B |