DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
226.34
-3.00 (-1.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 229.54 | 231.37 | 225.56 | 226.34 | 226.34 | -1.31% | 816,275 |
| Apr 27, 2026 | 225.75 | 232.15 | 224.90 | 229.34 | 229.34 | 1.52% | 1,010,494 |
| Apr 24, 2026 | 223.70 | 226.57 | 220.34 | 225.91 | 225.91 | 0.65% | 721,266 |
| Apr 23, 2026 | 228.30 | 229.19 | 221.45 | 224.46 | 224.46 | -1.64% | 813,292 |
| Apr 22, 2026 | 230.25 | 230.68 | 226.15 | 228.21 | 228.21 | -0.26% | 725,833 |
| Apr 21, 2026 | 229.75 | 232.09 | 227.59 | 228.81 | 228.81 | -0.78% | 661,543 |
| Apr 20, 2026 | 223.58 | 232.10 | 222.50 | 230.62 | 230.62 | 2.79% | 1,187,730 |
| Apr 17, 2026 | 221.13 | 229.31 | 220.25 | 224.36 | 224.36 | 2.98% | 1,321,076 |
| Apr 16, 2026 | 220.95 | 225.40 | 217.71 | 217.86 | 217.86 | 0.41% | 1,133,054 |
| Apr 15, 2026 | 215.36 | 219.30 | 214.52 | 216.98 | 216.98 | 0.34% | 874,560 |
| Apr 14, 2026 | 211.61 | 218.42 | 211.61 | 216.24 | 216.24 | 2.69% | 1,207,563 |
| Apr 13, 2026 | 212.36 | 215.00 | 210.18 | 210.57 | 210.57 | -0.89% | 913,259 |
| Apr 10, 2026 | 214.59 | 215.59 | 209.78 | 212.46 | 212.46 | -0.08% | 1,593,790 |
| Apr 9, 2026 | 203.87 | 212.87 | 203.21 | 212.62 | 212.62 | 3.84% | 1,305,181 |
| Apr 8, 2026 | 207.75 | 210.04 | 204.00 | 204.75 | 204.75 | 2.20% | 1,602,882 |
| Apr 7, 2026 | 199.80 | 202.57 | 196.84 | 200.35 | 200.35 | 0.35% | 1,026,487 |
| Apr 6, 2026 | 191.78 | 200.64 | 191.78 | 199.66 | 199.66 | 4.13% | 1,305,095 |
| Apr 2, 2026 | 187.86 | 194.38 | 186.77 | 191.75 | 191.75 | -0.20% | 904,858 |
| Apr 1, 2026 | 197.44 | 198.29 | 190.47 | 192.13 | 192.13 | -3.11% | 1,998,567 |
| Mar 31, 2026 | 193.85 | 201.47 | 193.85 | 198.29 | 198.29 | 4.02% | 1,743,058 |
| Mar 30, 2026 | 192.33 | 193.48 | 189.00 | 190.62 | 190.62 | 0.67% | 964,007 |
| Mar 27, 2026 | 190.33 | 193.75 | 189.26 | 189.36 | 189.36 | -1.55% | 896,791 |
| Mar 26, 2026 | 193.66 | 200.26 | 192.27 | 192.34 | 191.09 | -0.86% | 940,415 |
| Mar 25, 2026 | 195.45 | 196.93 | 189.71 | 194.01 | 192.75 | 0.12% | 755,056 |
| Mar 24, 2026 | 190.49 | 196.65 | 190.26 | 193.77 | 192.51 | 0.65% | 722,283 |
| Mar 23, 2026 | 196.68 | 198.31 | 191.99 | 192.51 | 191.26 | 1.32% | 1,056,968 |
| Mar 20, 2026 | 192.31 | 192.42 | 188.42 | 190.01 | 188.78 | -1.57% | 1,311,747 |
| Mar 19, 2026 | 188.20 | 193.39 | 186.87 | 193.04 | 191.79 | 1.49% | 982,051 |
| Mar 18, 2026 | 190.00 | 192.86 | 188.50 | 190.21 | 188.97 | -0.23% | 731,633 |
| Mar 17, 2026 | 189.95 | 191.57 | 188.85 | 190.64 | 189.40 | 1.52% | 1,071,593 |
| Mar 16, 2026 | 192.16 | 194.16 | 186.67 | 187.78 | 186.56 | -2.28% | 1,339,674 |
| Mar 13, 2026 | 195.39 | 200.52 | 188.87 | 192.16 | 190.91 | -2.75% | 2,126,322 |
| Mar 12, 2026 | 204.56 | 204.68 | 192.32 | 197.60 | 196.32 | 1.06% | 3,420,631 |
| Mar 11, 2026 | 195.70 | 198.70 | 192.01 | 195.53 | 194.26 | 0.48% | 2,194,574 |
| Mar 10, 2026 | 194.71 | 199.77 | 193.78 | 194.59 | 193.33 | -0.67% | 1,394,958 |
| Mar 9, 2026 | 193.38 | 196.92 | 189.66 | 195.90 | 194.63 | -0.68% | 1,662,850 |
| Mar 6, 2026 | 197.30 | 199.59 | 191.04 | 197.25 | 195.97 | -2.46% | 1,728,482 |
| Mar 5, 2026 | 198.33 | 202.35 | 197.52 | 202.22 | 200.91 | 0.95% | 1,117,157 |
| Mar 4, 2026 | 203.18 | 203.18 | 198.37 | 200.32 | 199.02 | -0.57% | 933,945 |
| Mar 3, 2026 | 197.75 | 202.77 | 196.34 | 201.46 | 200.15 | -1.26% | 1,005,277 |
| Mar 2, 2026 | 200.20 | 205.92 | 197.01 | 204.04 | 202.71 | 0.20% | 943,110 |
| Feb 27, 2026 | 208.08 | 210.52 | 203.18 | 203.63 | 202.31 | -3.74% | 1,173,378 |
| Feb 26, 2026 | 214.85 | 218.52 | 211.09 | 211.54 | 210.17 | -1.50% | 808,338 |
| Feb 25, 2026 | 211.50 | 215.34 | 208.49 | 214.76 | 213.36 | 1.07% | 820,085 |
| Feb 24, 2026 | 210.25 | 217.55 | 209.52 | 212.49 | 211.11 | 0.54% | 1,130,887 |
| Feb 23, 2026 | 213.27 | 218.09 | 205.75 | 211.34 | 209.97 | 2.48% | 1,968,544 |
| Feb 20, 2026 | 201.13 | 209.93 | 200.21 | 206.23 | 204.89 | 1.72% | 1,084,193 |
| Feb 19, 2026 | 201.10 | 202.86 | 199.53 | 202.74 | 201.42 | -0.03% | 944,492 |
| Feb 18, 2026 | 205.20 | 207.12 | 202.80 | 202.81 | 201.49 | -1.62% | 817,143 |
| Feb 17, 2026 | 206.09 | 207.31 | 199.00 | 206.15 | 204.81 | 2.43% | 1,129,763 |
| Feb 13, 2026 | 200.01 | 204.19 | 198.00 | 201.25 | 199.94 | 0.97% | 818,281 |
| Feb 12, 2026 | 206.00 | 210.63 | 199.13 | 199.32 | 198.02 | -2.49% | 1,124,421 |
| Feb 11, 2026 | 204.19 | 204.80 | 200.00 | 204.41 | 203.08 | 2.30% | 1,330,431 |
| Feb 10, 2026 | 202.08 | 203.56 | 198.31 | 199.81 | 198.51 | -1.04% | 1,190,302 |
| Feb 9, 2026 | 206.57 | 207.61 | 201.49 | 201.92 | 200.61 | -3.06% | 920,677 |
| Feb 6, 2026 | 206.73 | 212.05 | 206.73 | 208.29 | 206.94 | 1.34% | 930,554 |
| Feb 5, 2026 | 209.25 | 210.00 | 202.94 | 205.53 | 204.19 | -2.37% | 680,528 |
| Feb 4, 2026 | 204.88 | 211.50 | 204.30 | 210.53 | 209.16 | 3.70% | 1,023,017 |
| Feb 3, 2026 | 202.50 | 209.56 | 201.89 | 203.02 | 201.70 | 0.01% | 1,271,514 |
| Feb 2, 2026 | 202.00 | 205.15 | 198.63 | 203.00 | 201.68 | 0.50% | 1,517,376 |
| Jan 30, 2026 | 204.56 | 207.49 | 201.03 | 202.00 | 200.69 | -1.75% | 1,063,532 |
| Jan 29, 2026 | 204.02 | 205.71 | 200.75 | 205.59 | 204.25 | -0.04% | 851,325 |
| Jan 28, 2026 | 205.46 | 207.00 | 202.25 | 205.68 | 204.34 | -0.06% | 702,323 |
| Jan 27, 2026 | 202.72 | 206.98 | 200.50 | 205.81 | 204.47 | 1.28% | 851,573 |
| Jan 26, 2026 | 205.38 | 206.34 | 201.10 | 203.20 | 201.88 | -1.44% | 1,057,220 |
| Jan 23, 2026 | 207.58 | 208.15 | 205.25 | 206.16 | 204.82 | -0.73% | 646,757 |
| Jan 22, 2026 | 213.00 | 216.85 | 207.28 | 207.67 | 206.32 | -2.03% | 976,898 |
| Jan 21, 2026 | 207.99 | 213.51 | 205.58 | 211.98 | 210.60 | 2.78% | 1,126,257 |
| Jan 20, 2026 | 213.45 | 214.26 | 204.59 | 206.25 | 204.91 | -4.21% | 1,124,903 |
| Jan 16, 2026 | 213.96 | 217.79 | 212.59 | 215.32 | 213.92 | 1.15% | 927,300 |
| Jan 15, 2026 | 211.84 | 214.82 | 207.49 | 212.88 | 211.50 | 1.76% | 833,639 |
| Jan 14, 2026 | 213.79 | 218.04 | 206.79 | 209.20 | 207.84 | -3.01% | 1,134,550 |
| Jan 13, 2026 | 214.98 | 216.51 | 211.82 | 215.69 | 214.29 | 0.05% | 1,154,476 |
| Jan 12, 2026 | 213.30 | 215.90 | 209.76 | 215.58 | 214.18 | -0.28% | 1,006,923 |
| Jan 9, 2026 | 219.05 | 222.00 | 210.00 | 216.19 | 214.79 | -0.22% | 1,518,013 |
| Jan 8, 2026 | 209.00 | 221.90 | 208.02 | 216.66 | 215.25 | 3.13% | 1,678,638 |
| Jan 7, 2026 | 216.81 | 218.16 | 209.82 | 210.08 | 208.71 | -3.21% | 1,336,893 |
| Jan 6, 2026 | 206.43 | 219.02 | 205.94 | 217.04 | 215.63 | 4.82% | 1,848,980 |
| Jan 5, 2026 | 202.86 | 213.80 | 202.41 | 207.06 | 205.71 | 3.42% | 1,789,807 |
| Jan 2, 2026 | 198.98 | 201.03 | 197.56 | 200.22 | 198.92 | 1.14% | 1,592,913 |
| Dec 31, 2025 | 198.27 | 200.65 | 197.35 | 197.97 | 196.68 | -0.51% | 1,059,723 |
| Dec 30, 2025 | 202.61 | 203.18 | 198.83 | 198.98 | 197.69 | -1.56% | 935,910 |
| Dec 29, 2025 | 208.16 | 208.72 | 200.62 | 202.14 | 200.83 | -3.86% | 2,222,862 |
| Dec 26, 2025 | 210.44 | 210.83 | 207.35 | 210.25 | 208.88 | - | 950,309 |
| Dec 24, 2025 | 208.59 | 210.63 | 205.56 | 210.24 | 208.87 | 1.11% | 568,232 |
| Dec 23, 2025 | 212.60 | 212.60 | 204.50 | 207.93 | 206.58 | -1.53% | 1,172,795 |
| Dec 22, 2025 | 215.00 | 215.02 | 209.21 | 211.16 | 209.79 | -0.46% | 1,535,732 |
| Dec 19, 2025 | 210.89 | 212.98 | 207.96 | 212.14 | 210.76 | 0.99% | 2,635,032 |
| Dec 18, 2025 | 210.62 | 212.28 | 206.92 | 210.07 | 208.70 | 1.01% | 1,789,138 |
| Dec 17, 2025 | 209.43 | 213.07 | 207.38 | 207.96 | 206.61 | -0.94% | 1,137,744 |
| Dec 16, 2025 | 214.25 | 214.25 | 207.78 | 209.93 | 208.57 | -0.89% | 1,162,722 |
| Dec 15, 2025 | 214.47 | 215.55 | 211.39 | 211.82 | 210.44 | -0.88% | 1,023,730 |
| Dec 12, 2025 | 216.20 | 216.96 | 211.72 | 213.71 | 212.32 | -1.38% | 1,189,383 |
| Dec 11, 2025 | 220.15 | 222.00 | 215.00 | 216.69 | 214.08 | -1.28% | 1,224,052 |
| Dec 10, 2025 | 216.92 | 219.80 | 211.19 | 219.50 | 216.85 | 0.69% | 1,972,941 |
| Dec 9, 2025 | 220.12 | 223.24 | 217.01 | 217.99 | 215.36 | -0.85% | 1,406,795 |
| Dec 8, 2025 | 227.99 | 229.90 | 218.73 | 219.86 | 217.21 | -5.32% | 1,774,741 |
| Dec 5, 2025 | 226.34 | 236.86 | 226.34 | 232.22 | 229.42 | 2.77% | 1,942,396 |
| Dec 4, 2025 | 227.46 | 228.31 | 222.45 | 225.96 | 223.24 | -0.87% | 1,293,015 |
| Dec 3, 2025 | 211.52 | 228.21 | 209.81 | 227.94 | 225.19 | 8.84% | 2,719,182 |