DKS - DICK'S SPORTING GOODS, INC.
186.55
-8.620 -4.621%
Share volume: 1,618,467
Last Updated: 03-13-2025
Retail/Retail – Misc.:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$195.17
-8.62
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $195.06 | $195.06 | $195.06 | $195.06 | $186.09 | $186.09 | $186.55 | $186.55 | 1,618,467 | $1,618,467.00 |
| 03-12-2025 | $198.13 | $198.13 | $201.31 | $201.31 | $193.27 | $193.27 | $195.17 | $195.17 | 2,276,132 | $2,276,132.00 |
| 03-11-2025 | $206.04 | $206.04 | $213.00 | $213.00 | $195.86 | $195.86 | $198.97 | $198.97 | 4,175,496 | $4,175,496.00 |
| 03-10-2025 | $210.50 | $210.50 | $217.31 | $217.31 | $209.59 | $209.59 | $211.02 | $211.02 | 2,637,587 | $2,637,587.00 |
| 03-07-2025 | $214.00 | $214.00 | $215.88 | $215.88 | $203.04 | $203.04 | $214.26 | $214.26 | 2,017,273 | $2,017,273.00 |
| 03-06-2025 | $214.10 | $214.10 | $218.79 | $218.79 | $210.98 | $210.98 | $214.69 | $214.69 | 1,251,111 | $1,251,111.00 |
| 03-05-2025 | $210.92 | $210.92 | $217.15 | $217.15 | $209.99 | $209.99 | $216.59 | $216.59 | 1,347,169 | $1,347,169.00 |
| 03-04-2025 | $209.10 | $209.10 | $214.95 | $214.95 | $204.55 | $204.55 | $212.12 | $212.12 | 1,837,495 | $1,837,495.00 |
| 03-03-2025 | $226.84 | $226.84 | $228.81 | $228.81 | $212.75 | $212.75 | $214.45 | $214.45 | 1,301,946 | $1,301,946.00 |
| 02-28-2025 | $222.00 | $222.00 | $226.47 | $226.47 | $221.80 | $221.80 | $225.10 | $225.10 | 997,182 | $977,489.00 |