DICK'S Sporting Goods Inc... (DKS)
NYSE: DKS
· Real-Time Price · USD
222.77
-3.20 (-1.42%)
At close: Aug 14, 2025, 3:59 PM
224.00
0.55%
After-hours: Aug 14, 2025, 08:00 PM EDT
DKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 221.96 | 224.21 | 220.10 | 222.81 | n/a | -1.40% | 935,841 |
| Aug 13, 2025 | 223.03 | 226.78 | 220.57 | 225.97 | 225.97 | 1.69% | 1,321,943 |
| Aug 12, 2025 | 215.59 | 224.09 | 215.26 | 222.21 | 222.21 | 4.88% | 2,228,400 |
| Aug 11, 2025 | 213.41 | 213.44 | 210.03 | 211.88 | 211.88 | 0.30% | 943,400 |
| Aug 8, 2025 | 214.92 | 214.92 | 210.53 | 211.24 | 211.24 | -1.81% | 958,400 |
| Aug 7, 2025 | 218.98 | 219.58 | 212.81 | 215.14 | 215.14 | -0.78% | 1,038,609 |
| Aug 6, 2025 | 212.29 | 216.92 | 211.90 | 216.83 | 216.83 | 2.17% | 1,170,547 |
| Aug 5, 2025 | 209.82 | 212.72 | 208.85 | 212.22 | 212.22 | 1.30% | 807,025 |
| Aug 4, 2025 | 209.09 | 210.04 | 206.91 | 209.50 | 209.50 | 1.32% | 657,311 |
| Aug 1, 2025 | 207.00 | 207.90 | 202.52 | 206.77 | 206.77 | -2.24% | 1,320,110 |
| Jul 31, 2025 | 211.73 | 213.42 | 210.55 | 211.51 | 211.51 | -0.74% | 969,900 |
| Jul 30, 2025 | 216.79 | 216.79 | 212.24 | 213.09 | 213.09 | -0.79% | 889,814 |
| Jul 29, 2025 | 219.82 | 219.82 | 214.52 | 214.79 | 214.79 | -2.14% | 907,538 |
| Jul 28, 2025 | 218.11 | 220.89 | 216.88 | 219.49 | 219.49 | 1.06% | 1,234,988 |
| Jul 25, 2025 | 215.01 | 217.24 | 212.42 | 217.19 | 217.19 | 2.51% | 910,644 |
| Jul 24, 2025 | 216.41 | 216.98 | 211.66 | 211.87 | 211.87 | -2.27% | 839,437 |
| Jul 23, 2025 | 217.33 | 218.18 | 214.84 | 216.79 | 216.79 | 1.01% | 1,143,934 |
| Jul 22, 2025 | 216.52 | 218.69 | 213.31 | 214.63 | 214.63 | -0.38% | 1,045,514 |
| Jul 21, 2025 | 210.61 | 218.02 | 210.00 | 215.44 | 215.44 | 2.84% | 2,323,006 |
| Jul 18, 2025 | 210.52 | 210.57 | 206.83 | 209.49 | 209.49 | 0.14% | 1,047,400 |