NYSE : DKS
DICK'S Sporting Goods, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 143.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DICK'S Sporting Goods, Inc. (DKS) closed at 144.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 144.08 | 146.33 | 142.61 | 144.71 | 511,242 | +0.60% |
| 2026-10-30 | 142.64 | 144.05 | 140.5 | 143.84 | 2,167,408 | +1.30% |
| 2026-10-29 | 138.21 | 143.035 | 137.28 | 142 | 2,544,676 | +4.28% |
| 2026-10-28 | 140.68 | 142.15 | 135.02 | 136.17 | 2,962,597 | -3.77% |
| 2026-10-27 | 143.64 | 144.5 | 140.71 | 141.5 | 2,400,532 | -2.06% |
| 2026-10-26 | 144.06 | 146.4 | 142.16 | 144.48 | 2,123,069 | -0.13% |
| 2026-10-23 | 146.47 | 147.07 | 141.49 | 144.67 | 1,531,840 | -2.76% |
| 2026-10-22 | 142.22 | 149.33 | 141.975 | 148.78 | 2,976,802 | +4.80% |
| 2026-10-21 | 141.93 | 142.95 | 140.42 | 141.97 | 2,341,870 | -0.78% |
| 2026-10-20 | 144.16 | 145.08 | 142.42 | 143.08 | 2,508,998 | -0.48% |
| 2026-10-19 | 144.35 | 145.79 | 142.68 | 143.77 | 2,852,159 | -0.40% |
| 2026-10-16 | 142 | 147.47 | 142 | 144.35 | 5,145,720 | +2.49% |
| 2026-10-15 | 138.31 | 142.56 | 137.73 | 140.84 | 2,367,309 | +2.83% |
| 2026-10-14 | 136.67 | 137.22 | 134.617 | 136.96 | 1,710,822 | -0.43% |
| 2026-10-13 | 138.4 | 139.4 | 136.03 | 137.55 | 1,471,825 | +0.13% |
| 2026-10-12 | 134.82 | 137.48 | 134.24 | 137.37 | 1,774,767 | +0.53% |
| 2026-10-09 | 134.51 | 136.95 | 134.01 | 136.65 | 1,520,164 | +1.50% |
| 2026-10-08 | 130.5 | 135.76 | 130.08 | 134.63 | 2,335,677 | +2.63% |
| 2026-10-07 | 133.95 | 134.46 | 130.51 | 131.18 | 2,149,598 | -2.74% |
| 2026-10-06 | 137.1 | 137.69 | 134.265 | 134.88 | 2,124,181 | -1.64% |
| 2026-10-05 | 135.2 | 137.748 | 132.96 | 137.13 | 3,848,084 | +0.77% |
| 2026-10-02 | 134.9 | 137.7 | 133.21 | 136.08 | 3,839,913 | +2.43% |
| 2026-10-01 | 133.38 | 135.12 | 132.32 | 132.85 | 2,955,093 | -1.07% |
| 2026-09-30 | 135.41 | 137.051 | 132.571 | 134.29 | 2,359,713 | -0.30% |
| 2026-09-29 | 136 | 136.54 | 133.6 | 134.7 | 2,796,633 | +0.40% |
| 2026-09-28 | 134 | 135.53 | 131.9 | 134.16 | 2,249,133 | -1.66% |
| 2026-09-25 | 136.6 | 136.6 | 131.38 | 136.43 | 2,262,956 | +2.39% |
| 2026-09-24 | 134.01 | 134.12 | 130.95 | 133.25 | 2,459,391 | +0.67% |
| 2026-09-23 | 133.5 | 134.52 | 130.01 | 132.36 | 2,097,420 | -1.18% |
| 2026-09-22 | 125.95 | 135.668 | 125.95 | 133.94 | 4,705,840 | +8.34% |
| 2026-09-21 | 121.09 | 124.06 | 120.151 | 123.63 | 2,185,616 | +2.05% |
| 2026-09-18 | 123.61 | 124.49 | 121.06 | 121.15 | 2,429,313 | -2.24% |
| 2026-09-17 | 125.7 | 126.06 | 123.11 | 123.92 | 3,682,776 | +0.22% |
| 2026-09-16 | 124.5 | 126.18 | 122.76 | 123.65 | 5,982,529 | -0.06% |
| 2026-09-15 | 130 | 130.985 | 122.94 | 123.72 | 5,875,615 | -5.39% |
| 2026-09-14 | 131.87 | 133.67 | 130.43 | 130.77 | 2,653,672 | -3.15% |
| 2026-09-11 | 132.2 | 135.7 | 131.18 | 135.03 | 2,539,629 | +2.38% |
| 2026-09-10 | 131.87 | 134.5 | 128.83 | 133.14 | 2,203,364 | -0.16% |
| 2026-09-09 | 130.47 | 134.52 | 129.125 | 133.36 | 3,095,681 | +0.75% |
| 2026-09-08 | 138.57 | 139.15 | 131.82 | 132.37 | 3,520,262 | -4.87% |
| 2026-09-04 | 139.08 | 141.27 | 138.02 | 139.15 | 2,192,240 | -0.44% |
| 2026-09-03 | 138.78 | 140.35 | 133.37 | 139.77 | 3,387,683 | +1.77% |
| 2026-09-02 | 133 | 138.06 | 132.01 | 137.34 | 3,198,637 | +3.30% |
| 2026-09-01 | 133.21 | 134.27 | 130.67 | 132.95 | 3,550,610 | -1.59% |
| 2026-08-31 | 136.75 | 138.65 | 134.07 | 135.1 | 4,710,223 | +0.01% |
| 2026-08-28 | 132.8 | 135.48 | 131.24 | 135.09 | 5,356,463 | +2.52% |
| 2026-08-27 | 128.73 | 133.55 | 128.24 | 131.77 | 6,753,634 | +1.63% |
| 2026-08-26 | 121.87 | 130.17 | 120.401 | 129.66 | 14,208,746 | +4.30% |
| 2026-08-25 | 142.36 | 146.48 | 124 | 124.31 | 38,849,960 | -30.68% |
| 2026-08-24 | 184.79 | 185.63 | 175.65 | 179.33 | 3,935,721 | -2.13% |
| 2026-08-21 | 181.25 | 183.4 | 178.26 | 183.23 | 2,241,370 | +2.17% |
| 2026-08-20 | 186.14 | 186.95 | 176.07 | 179.34 | 4,207,442 | -6.25% |
| 2026-08-19 | 191.77 | 194.55 | 189.08 | 191.29 | 1,536,588 | -0.12% |
| 2026-08-18 | 197.59 | 199.495 | 191.4 | 191.52 | 1,375,941 | -2.41% |
| 2026-08-17 | 197.23 | 200.49 | 194.08 | 196.24 | 1,647,012 | -2.84% |
| 2026-08-14 | 200.37 | 203.75 | 200 | 201.97 | 1,247,047 | -0.14% |
| 2026-08-13 | 204.5 | 204.5 | 200.01 | 202.26 | 1,129,111 | -0.20% |
| 2026-08-12 | 205.5 | 205.5 | 201.1 | 202.66 | 1,241,368 | -1.16% |
| 2026-08-11 | 208.93 | 210.15 | 204.4 | 205.03 | 1,605,492 | -4.24% |
| 2026-08-10 | 215.83 | 216.02 | 209.615 | 214.1 | 1,989,355 | +2.52% |
| 2026-08-07 | 198.03 | 209.44 | 197.88 | 208.84 | 1,520,482 | +5.15% |
| 2026-08-06 | 201.42 | 203.17 | 198.58 | 198.62 | 1,245,267 | -0.85% |
| 2026-08-05 | 198.67 | 201.62 | 197.785 | 200.32 | 1,347,577 | -0.21% |
| 2026-08-04 | 199.81 | 203.57 | 198 | 200.74 | 1,589,935 | -0.04% |
| 2026-08-03 | 200.16 | 203.35 | 196.61 | 200.82 | 1,895,514 | +2.51% |
| 2026-07-31 | 198.75 | 200.069 | 195.18 | 195.91 | 1,443,769 | -2.00% |
| 2026-07-30 | 205.63 | 206.105 | 198.81 | 199.91 | 1,554,863 | -2.95% |
| 2026-07-29 | 208.25 | 213.68 | 205.43 | 205.99 | 1,055,171 | -2.55% |
| 2026-07-28 | 208.04 | 211.49 | 205.28 | 211.37 | 1,295,267 | +2.81% |
| 2026-07-27 | 206.77 | 207.85 | 203.65 | 205.6 | 1,142,648 | -0.21% |
| 2026-07-24 | 204.31 | 207.405 | 202.73 | 206.04 | 886,055 | +0.82% |
| 2026-07-23 | 207.53 | 208.3 | 202.73 | 204.36 | 971,627 | -2.75% |
| 2026-07-22 | 209.44 | 210.25 | 206.54 | 210.13 | 819,706 | +0.83% |
| 2026-07-21 | 214.74 | 214.74 | 207.3 | 208.41 | 1,034,441 | -2.76% |
| 2026-07-20 | 218.9 | 220.36 | 213.03 | 214.32 | 745,272 | -1.40% |
| 2026-07-17 | 214.69 | 222.71 | 214.675 | 217.36 | 910,873 | +0.22% |
| 2026-07-16 | 207.99 | 218.88 | 207.22 | 216.88 | 1,238,237 | +3.82% |
| 2026-07-15 | 210.78 | 214.52 | 206.235 | 208.89 | 1,213,727 | -1.17% |
| 2026-07-14 | 219.37 | 219.41 | 206.89 | 211.37 | 1,531,842 | -2.19% |
| 2026-07-13 | 219.41 | 225.46 | 214.81 | 216.1 | 1,336,567 | -0.86% |
| 2026-07-10 | 217.74 | 219.97 | 216.48 | 217.98 | 635,753 | +0.30% |
| 2026-07-09 | 215.35 | 218.91 | 213.413 | 217.32 | 1,242,924 | +0.98% |
| 2026-07-08 | 215.67 | 217.866 | 211.69 | 215.21 | 1,176,056 | -3.55% |
| 2026-07-07 | 230.87 | 231.17 | 222.36 | 223.13 | 963,173 | -2.57% |
| 2026-07-06 | 235 | 235 | 225.995 | 229.02 | 832,708 | -3.03% |
| 2026-07-02 | 231.73 | 236.4 | 227.5 | 236.18 | 793,522 | +2.79% |
| 2026-07-01 | 228.2 | 232.52 | 226.2 | 229.76 | 1,297,938 | +1.30% |
| 2026-06-30 | 230.7 | 232 | 225.04 | 226.81 | 1,312,327 | -2.38% |
| 2026-06-29 | 231.12 | 235.32 | 228.01 | 232.34 | 1,188,424 | -2.86% |
| 2026-06-26 | 234.56 | 241.7 | 232.12 | 239.17 | 2,013,257 | +0.79% |
| 2026-06-25 | 238.3 | 239.89 | 229.245 | 237.29 | 1,321,453 | +0.15% |
| 2026-06-24 | 238.37 | 240.05 | 234.04 | 236.93 | 1,490,548 | +0.08% |
| 2026-06-23 | 235.15 | 241.52 | 234.045 | 236.75 | 822,805 | -0.76% |
| 2026-06-22 | 236.73 | 244.38 | 234 | 238.57 | 1,345,280 | +2.41% |
| 2026-06-18 | 228.9 | 234.78 | 226.96 | 232.96 | 1,389,816 | +3.62% |
| 2026-06-17 | 227.35 | 231.85 | 223.12 | 224.83 | 1,046,620 | -0.47% |
| 2026-06-16 | 221.46 | 230 | 219.76 | 225.89 | 1,213,841 | +2.66% |
| 2026-06-15 | 220.99 | 227.25 | 218.115 | 220.04 | 939,293 | -0.43% |
| 2026-06-12 | 224.68 | 224.79 | 217.55 | 220.99 | 895,452 | -0.77% |
| 2026-06-11 | 217.17 | 224.46 | 212.69 | 223.95 | 1,109,343 | +4.18% |
| 2026-06-10 | 217.28 | 220.54 | 214.2 | 214.97 | 660,146 | -2.10% |
| 2026-06-09 | 216.06 | 224.385 | 213.55 | 219.58 | 1,342,564 | +2.91% |
| 2026-06-08 | 214.65 | 216.5 | 212.45 | 213.38 | 976,863 | -0.67% |
| 2026-06-05 | 216.2 | 217.04 | 211.745 | 214.83 | 1,577,025 | -1.27% |
| 2026-06-04 | 226.65 | 227.87 | 215.945 | 217.6 | 1,194,759 | -2.93% |
| 2026-06-03 | 215.85 | 224.75 | 214.87 | 224.17 | 943,040 | +4.39% |
| 2026-06-02 | 216.63 | 218.3 | 214.053 | 214.74 | 974,294 | -1.02% |
| 2026-06-01 | 226.21 | 226.21 | 213.143 | 216.96 | 1,736,681 | -4.66% |
| 2026-05-29 | 225.19 | 232.83 | 221.44 | 227.57 | 1,806,913 | +0.56% |
| 2026-05-28 | 224 | 230.43 | 216.78 | 226.31 | 2,054,819 | +3.24% |
| 2026-05-27 | 226.58 | 233.4 | 216.71 | 219.21 | 3,172,148 | -5.97% |
| 2026-05-26 | 233.62 | 237.75 | 227.8 | 233.13 | 2,820,079 | +0.82% |
| 2026-05-22 | 227.83 | 231.465 | 224.44 | 231.24 | 1,268,687 | +4.29% |
| 2026-05-21 | 217.71 | 224.7 | 215.83 | 221.73 | 1,052,653 | +1.19% |
| 2026-05-20 | 212.43 | 221.59 | 209.449 | 219.13 | 1,203,967 | +3.58% |
| 2026-05-19 | 210 | 214.715 | 206.74 | 211.55 | 908,261 | +0.52% |
| 2026-05-18 | 215.79 | 217.11 | 208.13 | 210.45 | 1,249,961 | -2.79% |
| 2026-05-15 | 219 | 220.683 | 214.41 | 216.48 | 789,744 | -2.25% |
| 2026-05-14 | 215.97 | 223.84 | 214.17 | 221.46 | 1,195,464 | +3.19% |
| 2026-05-13 | 219.29 | 219.29 | 212.14 | 214.62 | 907,408 | -2.19% |