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

$227.34

south_east
-$1.5 (-0.66%)
Day's range
$224.88
Day's range
$233.33

5 DAY PERFORMANCE

-2.88%

1 MONTH PERFORMANCE

+8.52%

3 MONTH PERFORMANCE

+9.55%

6 MONTH PERFORMANCE

+13.60%

YEAR-TO-DATE PERFORMANCE

-0.66%

1 YEAR PERFORMANCE

+63.73%

DICK'S Sporting Goods, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/02/2025 $230.90 $226.91 (-1.73%) $233.33 $224.88 894,369 $18.24 B
12/31/2024 $233.04 $228.84 (-1.8%) $233.04 $227.07 770,923 $18.40 B
12/30/2024 $229.94 $231.74 (0.78%) $233.47 $227.62 1.14 M $18.63 B
12/27/2024 $233.54 $234.07 (0.23%) $234.61 $231.17 720,300 $18.82 B
12/26/2024 $227.16 $235.05 (3.47%) $235.16 $226.10 1.30 M $18.90 B
12/24/2024 $224.52 $225.21 (0.31%) $226.30 $222.68 523,906 $18.11 B
12/23/2024 $217.96 $225.31 (3.37%) $225.42 $216.52 1.11 M $18.12 B
12/20/2024 $215.44 $218.76 (1.54%) $222.49 $214.67 1.76 M $17.59 B
12/19/2024 $218.20 $217.59 (-0.28%) $222.07 $215.51 1.12 M $17.50 B
12/18/2024 $225.02 $214.92 (-4.49%) $226.13 $214.69 1.44 M $17.28 B
12/17/2024 $223.59 $225.97 (1.06%) $226.61 $221.44 1.31 M $18.17 B
12/16/2024 $223.41 $224.48 (0.48%) $227.82 $221.81 1.13 M $18.05 B
12/13/2024 $219.26 $223.39 (1.88%) $223.55 $218.01 1.03 M $17.96 B
12/12/2024 $220.44 $218.86 (-0.72%) $221.43 $217.93 863,400 $17.60 B
12/11/2024 $214.75 $221.04 (2.93%) $221.27 $214.25 1.20 M $17.77 B
12/10/2024 $213.51 $213.76 (0.12%) $219.72 $211.55 1.00 M $17.19 B
12/09/2024 $218.05 $214.19 (-1.77%) $218.96 $211.30 1.36 M $17.22 B
12/06/2024 $211.33 $217.09 (2.73%) $218.67 $210.30 1.71 M $17.45 B
12/05/2024 $210.23 $208.72 (-0.72%) $213.24 $207.89 988,653 $16.78 B
12/04/2024 $210.00 $211.61 (0.77%) $213.12 $206.59 1.48 M $17.01 B
12/03/2024 $216.00 $209.49 (-3.01%) $218.19 $209.13 1.83 M $16.84 B
12/02/2024 $207.99 $215.36 (3.54%) $218.81 $207.26 1.88 M $17.32 B
11/29/2024 $212.44 $207.24 (-2.45%) $214.84 $206.98 1.21 M $16.66 B
11/27/2024 $218.11 $213.66 (-2.04%) $225.00 $212.64 1.94 M $17.18 B
11/26/2024 $226.79 $212.22 (-6.42%) $229.40 $209.00 3.82 M $17.06 B
11/25/2024 $217.01 $215.23 (-0.82%) $220.73 $213.82 2.40 M $17.31 B
11/22/2024 $205.00 $210.16 (2.52%) $211.12 $204.99 1.74 M $16.90 B
11/21/2024 $194.48 $201.63 (3.68%) $202.51 $192.41 1.59 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