Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dick's Sporting Goods Inc
(NY:
DKS
)
216.28
-3.02 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 14, 2024
217.20
218.03
214.85
216.28
721,133
-3.02(-1.38%)
Jun 13, 2024
220.81
222.31
217.24
219.30
818,893
-1.51(-0.68%)
Jun 12, 2024
219.85
223.61
218.80
220.81
794,250
+3.01(+1.38%)
Jun 11, 2024
213.56
217.94
211.41
217.81
819,448
+2.67(+1.24%)
Jun 10, 2024
214.92
217.83
211.04
215.14
1,148,666
-2.82(-1.29%)
Jun 07, 2024
210.97
218.22
210.46
217.96
1,200,426
+6.74(+3.19%)
Jun 06, 2024
218.22
218.22
209.87
211.22
819,816
-4.81(-2.23%)
Jun 05, 2024
219.91
219.91
213.52
216.04
835,500
-3.43(-1.56%)
Jun 04, 2024
219.05
219.93
215.15
219.47
1,296,274
-1.77(-0.80%)
Jun 03, 2024
227.41
228.26
218.95
221.24
1,171,403
-5.26(-2.32%)
May 31, 2024
223.88
226.54
218.45
226.50
2,523,056
+3.46(+1.55%)
May 30, 2024
226.15
227.36
219.43
223.04
2,367,995
-1.86(-0.83%)
May 29, 2024
211.91
228.41
211.24
224.90
5,128,280
+30.88(+15.91%)
May 28, 2024
190.98
194.80
190.49
194.03
2,290,341
+5.00(+2.65%)
May 24, 2024
186.67
190.31
186.67
189.02
898,728
+3.35(+1.81%)
May 23, 2024
184.51
187.10
184.16
185.67
962,883
+2.85(+1.56%)
May 22, 2024
187.15
187.23
181.93
182.82
1,113,751
-4.75(-2.53%)
May 21, 2024
193.01
193.20
186.96
187.57
1,076,164
-5.19(-2.69%)
May 20, 2024
194.28
195.70
192.43
192.76
810,777
-0.81(-0.42%)
May 17, 2024
195.95
196.13
191.42
193.57
894,857
-2.37(-1.21%)
May 16, 2024
199.23
199.90
195.86
195.94
682,801
-4.14(-2.07%)
May 15, 2024
200.32
200.95
197.40
200.08
607,038
+0.59(+0.29%)
May 14, 2024
195.50
199.57
194.95
199.49
863,537
+6.15(+3.18%)
May 13, 2024
196.75
199.22
192.96
193.34
698,233
-1.77(-0.91%)
May 10, 2024
197.37
198.38
193.46
195.11
1,007,291
-1.90(-0.96%)
May 09, 2024
195.24
199.47
195.18
197.01
882,810
+1.84(+0.94%)
May 08, 2024
200.04
200.04
193.86
195.17
1,452,901
-6.50(-3.22%)
May 07, 2024
204.57
206.41
201.57
201.67
698,767
-2.95(-1.44%)
May 06, 2024
202.25
206.45
202.25
204.61
796,212
+2.89(+1.43%)
May 03, 2024
201.00
202.81
200.07
201.73
696,294
+3.53(+1.78%)
May 02, 2024
199.55
199.55
196.40
198.20
594,336
+1.06(+0.54%)
May 01, 2024
199.95
200.66
197.00
197.13
982,071
-2.81(-1.40%)
Apr 30, 2024
203.21
203.81
199.12
199.94
682,351
-4.65(-2.27%)
Apr 29, 2024
206.17
207.46
202.28
204.58
917,162
-1.50(-0.73%)
Apr 26, 2024
202.98
206.67
202.98
206.09
598,189
+2.90(+1.42%)
Apr 25, 2024
201.51
203.22
199.43
203.19
545,183
-1.26(-0.62%)
Apr 24, 2024
204.77
206.40
202.44
204.45
575,522
-0.61(-0.30%)
Apr 23, 2024
199.79
205.41
199.17
205.06
956,574
+7.38(+3.73%)
Apr 22, 2024
195.70
198.75
194.47
197.68
680,890
+3.57(+1.84%)
Apr 19, 2024
193.73
195.90
191.27
194.11
719,989
-0.14(-0.07%)
Apr 18, 2024
196.87
197.52
194.01
194.25
790,243
-1.70(-0.87%)
Apr 17, 2024
199.54
200.07
195.78
195.95
959,480
-1.76(-0.89%)
Apr 16, 2024
196.88
199.85
196.88
197.71
819,125
+0.17(+0.09%)
Apr 15, 2024
205.46
206.45
197.15
197.54
930,353
-4.58(-2.26%)
Apr 12, 2024
204.44
204.71
200.52
202.12
703,777
-4.29(-2.08%)
Apr 11, 2024
206.35
207.05
203.15
206.41
616,455
+1.03(+0.50%)
Apr 10, 2024
203.67
205.59
201.02
205.38
727,828
-0.48(-0.23%)
Apr 09, 2024
206.31
206.82
202.53
205.86
985,883
-0.66(-0.32%)
Apr 08, 2024
207.33
209.24
205.60
206.51
1,329,348
-1.19(-0.57%)
Apr 05, 2024
209.02
211.88
207.40
207.71
1,708,116
-0.01(-0.00%)
Apr 04, 2024
211.82
213.17
207.22
207.72
1,427,971
-2.42(-1.15%)
Apr 03, 2024
216.06
216.06
209.81
210.14
1,552,892
-5.79(-2.68%)
Apr 02, 2024
219.50
220.55
215.85
215.93
1,241,051
-4.82(-2.18%)
Apr 01, 2024
221.85
224.66
220.59
220.74
1,105,840
-3.00(-1.34%)
Mar 28, 2024
221.54
223.82
221.01
223.74
837,432
+2.26(+1.02%)
Mar 27, 2024
219.56
222.37
219.17
221.48
1,120,160
+5.12(+2.37%)
Mar 26, 2024
218.82
221.25
216.13
216.35
1,444,453
-1.54(-0.71%)
Mar 25, 2024
219.26
222.34
217.77
217.90
1,535,968
-1.13(-0.52%)
Mar 22, 2024
216.49
220.29
216.09
219.03
1,218,842
-3.40(-1.53%)
Mar 21, 2024
215.79
222.47
213.67
222.42
1,635,848
+5.31(+2.44%)
Mar 20, 2024
214.05
217.42
212.85
217.12
1,868,591
+4.31(+2.02%)
Mar 19, 2024
211.10
214.11
209.89
212.81
905,502
+1.90(+0.90%)
Mar 18, 2024
209.41
211.76
206.46
210.91
1,400,340
+1.54(+0.74%)
Mar 15, 2024
214.02
215.80
207.78
209.37
5,300,119
-5.28(-2.46%)
Mar 14, 2024
206.79
220.69
206.79
214.64
6,717,231
+28.76(+15.47%)
Mar 13, 2024
180.43
187.82
180.43
185.88
2,267,899
+5.46(+3.02%)
Mar 12, 2024
179.88
182.88
178.99
180.43
1,305,858
+1.75(+0.98%)
Mar 11, 2024
178.65
179.63
176.43
178.68
964,536
-0.62(-0.35%)
Mar 08, 2024
180.90
182.04
178.51
179.30
1,507,801
-1.05(-0.58%)
Mar 07, 2024
180.86
182.54
179.25
180.35
929,049
+1.57(+0.88%)
Mar 06, 2024
184.10
188.21
177.06
178.77
2,239,994
-0.31(-0.17%)
Mar 05, 2024
178.16
181.50
177.31
179.08
933,113
+1.16(+0.65%)
Mar 04, 2024
178.06
179.10
175.93
177.92
1,373,062
-1.50(-0.84%)
Mar 01, 2024
176.79
179.49
176.45
179.43
801,093
+3.32(+1.88%)
Feb 29, 2024
176.05
176.72
174.47
176.11
1,144,180
+0.42(+0.24%)
Feb 28, 2024
174.56
176.52
174.56
175.69
576,745
+0.37(+0.21%)
Feb 27, 2024
174.12
175.93
173.56
175.33
765,444
+1.56(+0.90%)
Feb 26, 2024
170.78
174.99
170.78
173.76
895,399
+2.82(+1.65%)
Feb 23, 2024
167.42
171.60
167.12
170.94
796,986
+3.75(+2.24%)
Feb 22, 2024
165.84
167.53
164.09
167.19
1,251,875
+2.76(+1.68%)
Feb 21, 2024
165.42
166.50
163.74
164.43
1,055,364
-0.36(-0.22%)
Feb 20, 2024
165.98
166.84
163.66
164.79
1,074,560
-2.67(-1.60%)
Feb 16, 2024
167.01
168.96
166.67
167.46
777,215
-1.02(-0.60%)
Feb 15, 2024
166.45
168.84
166.22
168.48
850,534
+3.22(+1.95%)
Feb 14, 2024
165.88
166.62
162.68
165.26
941,582
+1.38(+0.84%)
Feb 13, 2024
160.38
164.98
158.71
163.88
832,043
-0.88(-0.53%)
Feb 12, 2024
162.39
165.38
162.35
164.77
926,868
+4.22(+2.63%)
Feb 09, 2024
161.34
161.74
158.59
160.55
805,187
+2.18(+1.38%)
Feb 08, 2024
157.90
158.51
155.08
158.37
821,574
+1.37(+0.87%)
Feb 07, 2024
156.37
157.01
154.65
157.00
866,482
+1.63(+1.05%)
Feb 06, 2024
154.86
156.93
154.22
155.37
754,406
+0.49(+0.31%)
Feb 05, 2024
152.00
155.22
150.90
154.89
752,190
+0.48(+0.31%)
Feb 02, 2024
149.99
155.61
148.53
154.40
769,016
+3.35(+2.22%)
Feb 01, 2024
148.64
151.34
148.28
151.05
873,037
+3.47(+2.35%)
Jan 31, 2024
151.10
151.92
147.68
147.58
815,828
-3.97(-2.62%)
Jan 30, 2024
150.54
152.30
149.95
151.55
655,323
+1.08(+0.72%)
Jan 29, 2024
151.67
152.82
148.54
150.47
851,506
-1.03(-0.68%)
Jan 26, 2024
152.16
153.62
150.89
151.50
736,963
-0.12(-0.08%)
Jan 25, 2024
150.46
151.97
150.00
151.62
1,056,717
+2.34(+1.57%)
Jan 24, 2024
149.91
149.91
147.43
149.28
879,258
+0.53(+0.36%)
Jan 23, 2024
151.73
152.97
147.45
148.75
1,301,149
-2.00(-1.33%)
Jan 22, 2024
145.71
151.53
145.39
150.75
1,968,807
+5.72(+3.95%)
Jan 19, 2024
142.76
145.67
141.46
145.03
1,188,965
+2.55(+1.79%)
Jan 18, 2024
141.18
142.55
139.61
142.47
1,069,734
+2.03(+1.44%)
Jan 17, 2024
139.68
140.84
138.35
140.44
707,116
-0.89(-0.63%)
Jan 16, 2024
138.21
142.89
138.09
141.33
1,633,015
+1.90(+1.36%)
Jan 12, 2024
138.88
140.79
138.34
139.43
995,009
+0.98(+0.71%)
Jan 11, 2024
139.61
139.61
136.07
138.45
1,234,583
-0.49(-0.35%)
Jan 10, 2024
139.62
140.57
138.91
138.94
788,104
-0.68(-0.49%)
Jan 09, 2024
137.68
140.69
136.97
139.62
1,181,494
+1.17(+0.84%)
Jan 08, 2024
138.38
139.09
136.66
138.45
1,053,231
+0.91(+0.66%)
Jan 05, 2024
136.98
140.51
136.98
137.54
820,729
+0.41(+0.30%)
Jan 04, 2024
136.52
138.44
135.69
137.13
1,315,383
-0.33(-0.24%)
Jan 03, 2024
142.72
143.07
137.37
137.46
1,324,080
-7.08(-4.90%)
Jan 02, 2024
144.35
146.56
143.41
144.54
929,991
-0.94(-0.65%)
Dec 29, 2023
145.52
147.21
145.11
145.48
998,459
-0.44(-0.30%)
Dec 28, 2023
145.04
147.34
144.89
145.93
850,597
-0.03(-0.02%)
Dec 27, 2023
144.03
146.01
143.35
145.96
1,276,838
+0.87(+0.60%)
Dec 26, 2023
141.73
145.20
141.27
145.09
1,113,470
+3.70(+2.62%)
Dec 22, 2023
141.36
144.24
139.43
141.38
1,394,842
-3.96(-2.72%)
Dec 21, 2023
145.54
146.21
143.49
145.34
888,943
+1.12(+0.78%)
Dec 20, 2023
143.82
146.45
143.00
144.22
847,181
-0.25(-0.17%)
Dec 19, 2023
141.38
145.22
141.19
144.47
1,874,686
+3.53(+2.51%)
Dec 18, 2023
143.74
143.74
140.78
140.94
985,473
-2.30(-1.60%)
Dec 15, 2023
143.95
144.61
142.17
143.23
1,713,175
-0.69(-0.48%)
Dec 14, 2023
141.40
144.38
140.77
143.93
1,794,563
+4.98(+3.58%)
Dec 13, 2023
135.90
139.13
134.59
138.95
1,311,447
+3.64(+2.69%)
Dec 12, 2023
137.25
137.25
134.72
135.31
795,323
-1.24(-0.91%)
Dec 11, 2023
135.90
138.76
135.65
136.55
1,594,477
+0.81(+0.59%)
Dec 08, 2023
134.84
136.46
134.26
135.74
808,039
+0.63(+0.47%)
Dec 07, 2023
136.61
137.04
134.12
135.11
925,457
-0.94(-0.69%)
Dec 06, 2023
136.43
138.02
135.74
136.06
1,019,673
+1.21(+0.90%)
Dec 05, 2023
137.67
137.93
134.16
134.85
1,316,631
-3.90(-2.81%)
Dec 04, 2023
135.84
140.08
135.48
138.75
2,145,916
+2.83(+2.08%)
Dec 01, 2023
128.50
135.99
128.50
135.92
2,050,848
+8.03(+6.28%)
Nov 30, 2023
126.33
128.13
124.09
127.89
1,780,374
+2.11(+1.68%)
Nov 29, 2023
122.64
125.95
122.62
125.77
2,088,962
+3.25(+2.66%)
Nov 28, 2023
118.55
122.86
118.34
122.52
1,865,146
+3.17(+2.65%)
Nov 27, 2023
120.16
120.35
117.80
119.36
1,863,425
-1.83(-1.51%)
Nov 24, 2023
120.67
121.46
119.50
121.18
954,199
+1.47(+1.22%)
Nov 22, 2023
119.84
120.62
118.07
119.72
1,720,671
+0.20(+0.16%)
Nov 21, 2023
127.54
131.54
119.42
119.52
7,694,316
+2.54(+2.17%)
Nov 20, 2023
115.99
118.26
115.71
116.99
2,481,619
+0.91(+0.79%)
Nov 17, 2023
115.89
117.28
114.80
116.07
1,602,922
+2.68(+2.37%)
Nov 16, 2023
114.90
115.63
112.87
113.39
954,276
-2.43(-2.10%)
Nov 15, 2023
114.19
117.08
114.19
115.82
2,356,202
+3.82(+3.41%)
Nov 14, 2023
110.59
114.29
109.77
111.99
1,647,564
+3.39(+3.12%)
Nov 13, 2023
109.34
109.67
108.20
108.60
948,451
-2.06(-1.87%)
Nov 10, 2023
110.57
111.37
108.23
110.67
882,995
+0.40(+0.37%)
Nov 09, 2023
111.56
111.56
108.48
110.26
1,203,451
-0.41(-0.37%)
Nov 08, 2023
111.69
112.79
110.37
110.68
967,953
-1.34(-1.19%)
Nov 07, 2023
111.64
112.30
110.45
112.01
1,101,416
-0.56(-0.50%)
Nov 06, 2023
113.49
114.32
111.46
112.57
767,760
-0.74(-0.65%)
Nov 03, 2023
110.10
115.78
110.10
113.31
1,749,433
+4.58(+4.21%)
Nov 02, 2023
107.15
109.60
107.15
108.73
983,770
+2.82(+2.66%)
Nov 01, 2023
104.92
106.06
102.23
105.91
1,137,101
+0.78(+0.74%)
Oct 31, 2023
103.36
105.56
103.34
105.13
1,274,139
+1.66(+1.61%)
Oct 30, 2023
100.86
103.80
100.51
103.47
1,140,216
+4.17(+4.20%)
Oct 27, 2023
102.64
103.39
99.26
99.30
1,267,772
-3.24(-3.16%)
Oct 26, 2023
105.48
106.27
101.30
102.55
1,259,846
-2.87(-2.72%)
Oct 25, 2023
105.28
106.34
104.21
105.42
796,842
+0.40(+0.38%)
Oct 24, 2023
104.86
106.41
104.09
105.01
708,970
+0.88(+0.84%)
Oct 23, 2023
105.98
106.54
104.13
104.14
1,185,302
-3.31(-3.08%)
Oct 20, 2023
106.98
107.74
105.89
107.45
653,234
+0.49(+0.46%)
Oct 19, 2023
107.90
109.41
106.59
106.96
915,946
-1.24(-1.14%)
Oct 18, 2023
109.11
109.41
107.44
108.20
699,085
-1.28(-1.17%)
Oct 17, 2023
108.26
110.85
108.26
109.48
1,312,655
+0.93(+0.86%)
Oct 16, 2023
106.53
109.49
105.54
108.54
1,239,456
+3.05(+2.89%)
Oct 13, 2023
104.27
106.37
103.42
105.50
1,376,715
+1.74(+1.68%)
Oct 12, 2023
106.98
106.98
102.66
103.75
1,191,004
-3.11(-2.91%)
Oct 11, 2023
105.08
106.97
104.46
106.86
1,552,321
+1.77(+1.68%)
Oct 10, 2023
103.35
105.27
102.88
105.09
1,960,854
+2.97(+2.91%)
Oct 09, 2023
101.28
102.14
100.22
102.12
1,296,469
+0.39(+0.39%)
Oct 06, 2023
101.29
102.58
100.06
101.73
1,132,640
+1.25(+1.24%)
Oct 05, 2023
102.43
102.85
99.88
100.48
1,250,134
-2.33(-2.27%)
Oct 04, 2023
102.92
103.50
101.84
102.81
994,786
+0.36(+0.36%)
Oct 03, 2023
103.22
104.14
101.71
102.45
1,519,569
-2.05(-1.96%)
Oct 02, 2023
106.71
107.11
104.40
104.49
1,462,398
-2.24(-2.10%)
Sep 29, 2023
107.43
108.09
105.73
106.73
1,915,717
+1.96(+1.87%)
Sep 28, 2023
103.60
104.83
102.85
104.78
1,724,067
+0.39(+0.38%)
Sep 27, 2023
104.20
105.83
103.69
104.38
1,069,302
-0.05(-0.05%)
Sep 26, 2023
105.18
107.81
104.20
104.43
1,358,845
-1.16(-1.10%)
Sep 25, 2023
108.13
106.73
105.46
105.59
2,022,993
-3.19(-2.94%)
Sep 22, 2023
109.53
109.92
108.75
108.79
1,408,892
-0.08(-0.07%)
Sep 21, 2023
109.56
110.46
108.65
108.87
1,543,311
-1.11(-1.01%)
Sep 20, 2023
110.80
111.52
109.75
109.98
1,349,133
-0.73(-0.66%)
Sep 19, 2023
108.53
111.11
108.39
110.70
1,569,443
+2.20(+2.03%)
Sep 18, 2023
110.93
110.99
107.98
108.50
1,870,938
-2.50(-2.25%)
Sep 15, 2023
111.61
112.15
110.32
111.00
3,640,569
-1.20(-1.07%)
Sep 14, 2023
108.34
112.63
108.05
112.20
1,731,178
+4.19(+3.88%)
Sep 13, 2023
108.53
109.77
107.57
108.01
1,300,499
+0.25(+0.24%)
Sep 12, 2023
107.94
109.09
107.64
107.76
1,344,364
-0.17(-0.15%)
Sep 11, 2023
109.43
111.04
107.86
107.92
1,315,862
-0.59(-0.55%)
Sep 08, 2023
107.67
109.65
107.33
108.52
1,333,562
+0.33(+0.31%)
Sep 07, 2023
108.93
108.93
106.49
108.19
2,158,840
-0.72(-0.66%)
Sep 06, 2023
108.69
109.63
107.76
108.91
2,021,609
-0.23(-0.21%)
Sep 05, 2023
112.77
113.16
109.08
109.14
1,917,780
-4.50(-3.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.