-
5 DAY PERFORMANCE
+3.07% -
1 MONTH PERFORMANCE
+0.13% -
3 MONTH PERFORMANCE
+6.86% -
6 MONTH PERFORMANCE
+3.05% -
YEAR-TO-DATE PERFORMANCE
+46.38% -
1 YEAR PERFORMANCE
+110.44%
DICK'S Sporting Goods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $227.00 | $224.60 (-1.06%) | $228.21 | $222.42 | 593,100 | $18.10 B |
| 08/19/2024 | $224.60 | $226.60 (0.89%) | $229.20 | $224.32 | 766,000 | $18.26 B |
| 08/16/2024 | $222.09 | $224.64 (1.15%) | $229.84 | $221.35 | 890,000 | $18.10 B |
| 08/15/2024 | $223.59 | $224.12 (0.24%) | $227.72 | $221.03 | 1.25 M | $18.06 B |
| 08/14/2024 | $216.23 | $213.82 (-1.11%) | $217.50 | $213.16 | 740,122 | $17.23 B |
| 08/13/2024 | $205.47 | $215.25 (4.76%) | $215.81 | $205.47 | 1.03 M | $17.35 B |
| 08/12/2024 | $206.53 | $204.50 (-0.98%) | $207.88 | $203.06 | 631,635 | $16.48 B |
| 08/09/2024 | $200.03 | $207.13 (3.55%) | $207.74 | $198.40 | 749,714 | $16.69 B |
| 08/08/2024 | $197.86 | $200.58 (1.37%) | $201.59 | $196.69 | 633,000 | $16.16 B |
| 08/07/2024 | $199.21 | $194.69 (-2.27%) | $202.12 | $192.95 | 958,500 | $15.69 B |
| 08/06/2024 | $199.11 | $196.91 (-1.1%) | $201.40 | $192.45 | 1.22 M | $15.87 B |
| 08/05/2024 | $189.97 | $197.68 (4.06%) | $199.68 | $186.55 | 901,000 | $15.93 B |
| 08/02/2024 | $200.09 | $199.00 (-0.54%) | $200.16 | $195.50 | 933,100 | $16.04 B |
| 08/01/2024 | $216.66 | $205.99 (-4.92%) | $218.89 | $204.20 | 1.03 M | $16.60 B |
| 07/31/2024 | $213.38 | $216.35 (1.39%) | $218.66 | $210.02 | 1.12 M | $17.43 B |
| 07/30/2024 | $208.35 | $209.77 (0.68%) | $211.86 | $208.35 | 770,009 | $16.90 B |
| 07/29/2024 | $209.95 | $207.78 (-1.03%) | $211.18 | $206.51 | 673,200 | $16.74 B |
| 07/26/2024 | $204.98 | $208.93 (1.93%) | $211.17 | $203.93 | 922,040 | $16.84 B |
| 07/25/2024 | $202.19 | $202.72 (0.26%) | $206.96 | $199.00 | 979,800 | $16.34 B |
| 07/24/2024 | $203.00 | $201.40 (-0.79%) | $204.36 | $200.25 | 1.04 M | $16.23 B |
| 07/23/2024 | $205.01 | $204.63 (-0.19%) | $206.00 | $202.80 | 761,751 | $16.49 B |
| 07/22/2024 | $212.96 | $206.10 (-3.22%) | $212.96 | $203.59 | 1.17 M | $16.61 B |
| 07/19/2024 | $216.12 | $212.11 (-1.86%) | $216.12 | $211.02 | 767,700 | $17.09 B |
| 07/18/2024 | $215.28 | $215.99 (0.33%) | $222.93 | $213.95 | 1.06 M | $17.40 B |
| 07/17/2024 | $222.87 | $213.78 (-4.08%) | $223.81 | $212.38 | 1.29 M | $17.23 B |
| 07/16/2024 | $217.43 | $226.47 (4.16%) | $227.25 | $214.92 | 1.06 M | $18.25 B |
| 07/15/2024 | $220.25 | $215.52 (-2.15%) | $222.93 | $214.33 | 1.45 M | $17.37 B |
| 07/12/2024 | $215.91 | $221.65 (2.66%) | $224.92 | $215.00 | 1.97 M | $17.86 B |
| 07/11/2024 | $199.89 | $210.14 (5.13%) | $210.61 | $198.58 | 1.34 M | $16.93 B |
| 07/10/2024 | $203.43 | $199.03 (-2.16%) | $204.76 | $198.89 | 1.04 M | $16.04 B |
| 07/09/2024 | $201.77 | $200.96 (-0.4%) | $204.31 | $200.21 | 764,535 | $16.19 B |
| 07/08/2024 | $202.68 | $201.08 (-0.79%) | $204.00 | $198.83 | 936,320 | $16.20 B |
| 07/05/2024 | $199.69 | $201.30 (0.81%) | $202.21 | $198.26 | 877,650 | $16.22 B |