DICK'S Sporting Goods Inc... (DKS)
NYSE: DKS
· Real-Time Price · USD
221.34
-0.69 (-0.31%)
At close: Sep 05, 2025, 3:59 PM
219.50
-0.83%
After-hours: Sep 05, 2025, 06:56 PM EDT
DKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 222.21 | 223.42 | 219.33 | 221.24 | 221.24 | -0.36% | 3,435,479 |
| Sep 4, 2025 | 210.36 | 222.81 | 209.34 | 222.03 | 222.03 | 5.63% | 3,062,690 |
| Sep 3, 2025 | 209.00 | 213.64 | 208.54 | 210.20 | 210.20 | 0.44% | 2,138,402 |
| Sep 2, 2025 | 211.00 | 211.00 | 205.88 | 209.27 | 209.27 | -1.66% | 2,129,974 |
| Aug 29, 2025 | 215.95 | 216.36 | 208.42 | 212.80 | 212.80 | -1.06% | 4,116,100 |
| Aug 28, 2025 | 219.95 | 232.27 | 211.10 | 215.08 | 215.08 | -4.84% | 5,499,948 |
| Aug 27, 2025 | 225.60 | 230.76 | 224.81 | 226.01 | 226.01 | -0.35% | 3,205,800 |
| Aug 26, 2025 | 227.31 | 230.69 | 223.89 | 226.81 | 226.81 | -0.45% | 3,371,210 |
| Aug 25, 2025 | 226.84 | 228.79 | 225.80 | 227.84 | 227.84 | 0.09% | 1,999,748 |
| Aug 22, 2025 | 224.32 | 228.52 | 222.97 | 227.63 | 227.63 | 1.89% | 1,583,040 |
| Aug 21, 2025 | 221.00 | 223.58 | 218.50 | 223.41 | 223.41 | 0.23% | 1,101,425 |
| Aug 20, 2025 | 227.78 | 227.92 | 220.88 | 222.89 | 222.89 | -2.06% | 1,220,543 |
| Aug 19, 2025 | 224.96 | 229.39 | 224.18 | 227.57 | 227.57 | 1.87% | 1,936,457 |
| Aug 18, 2025 | 225.23 | 225.91 | 221.58 | 223.39 | 223.39 | -0.26% | 1,228,500 |
| Aug 15, 2025 | 222.73 | 224.30 | 221.36 | 223.97 | 223.97 | 0.52% | 1,177,900 |
| Aug 14, 2025 | 221.96 | 224.21 | 220.10 | 222.81 | 222.81 | -1.40% | 935,863 |
| 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 |