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 |