Dick’s Sporting Goods Inc (DKS) Historical Stock Data
210.07 ↑2.11 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DKS is down -0.10% a day on average. There have been 10 days where Dick’s Sporting Goods Inc closed green and 20 days where DKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 210.62 | 210.07 | ↓$0.55 (-0.26%) | 206.92 | 212.28 | 1.79M |
| 2025-12-17 | 209.43 | 207.96 | ↓$1.47 (-0.70%) | 207.38 | 213.07 | 1.14M |
| 2025-12-16 | 214.25 | 209.93 | ↓$4.32 (-2.02%) | 207.78 | 214.25 | 1.16M |
| 2025-12-15 | 214.47 | 211.82 | ↓$2.65 (-1.24%) | 211.39 | 215.55 | 1.02M |
| 2025-12-12 | 216.20 | 213.71 | ↓$2.49 (-1.15%) | 211.72 | 216.96 | 1.19M |
| 2025-12-11 | 220.15 | 216.69 | ↓$3.46 (-1.57%) | 215.00 | 222.00 | 1.22M |
| 2025-12-10 | 216.92 | 219.50 | ↑$2.58 (1.19%) | 211.19 | 219.80 | 1.97M |
| 2025-12-09 | 220.12 | 217.99 | ↓$2.13 (-0.97%) | 217.01 | 223.24 | 1.41M |
| 2025-12-08 | 227.99 | 219.86 | ↓$8.13 (-3.57%) | 218.73 | 229.90 | 1.77M |
| 2025-12-05 | 226.34 | 232.22 | ↑$5.88 (2.60%) | 226.34 | 236.86 | 1.94M |
| 2025-12-04 | 227.46 | 225.96 | ↓$1.50 (-0.66%) | 222.45 | 228.31 | 1.29M |
| 2025-12-03 | 211.52 | 227.94 | ↑$16.42 (7.76%) | 209.81 | 228.21 | 2.72M |
| 2025-12-02 | 211.03 | 209.42 | ↓$1.61 (-0.76%) | 208.10 | 213.67 | 1.79M |
| 2025-12-01 | 205.00 | 208.19 | ↑$3.19 (1.56%) | 203.55 | 213.73 | 2.46M |
| 2025-11-28 | 209.74 | 206.57 | ↓$3.17 (-1.51%) | 202.07 | 209.74 | 1.77M |
| 2025-11-26 | 204.00 | 207.41 | ↑$3.41 (1.67%) | 202.89 | 211.87 | 3.15M |
| 2025-11-25 | 199.50 | 206.73 | ↑$7.23 (3.62%) | 197.18 | 215.74 | 7.12M |
| 2025-11-24 | 206.97 | 206.31 | ↓$0.66 (-0.32%) | 205.88 | 209.84 | 2.86M |
| 2025-11-21 | 202.82 | 208.45 | ↑$5.63 (2.78%) | 202.82 | 212.58 | 1.60M |
| 2025-11-20 | 210.02 | 202.61 | ↓$7.41 (-3.53%) | 202.48 | 211.34 | 1.14M |
| 2025-11-19 | 210.31 | 207.04 | ↓$3.27 (-1.55%) | 205.19 | 212.61 | 0.91M |
| 2025-11-18 | 209.52 | 210.18 | ↑$0.66 (0.32%) | 207.26 | 212.21 | 1.14M |
| 2025-11-17 | 214.93 | 208.98 | ↓$5.95 (-2.77%) | 207.63 | 214.93 | 1.29M |
| 2025-11-14 | 217.66 | 216.35 | ↓$1.31 (-0.60%) | 214.37 | 220.46 | 863.41K |
| 2025-11-13 | 221.74 | 220.10 | ↓$1.64 (-0.74%) | 218.85 | 225.25 | 800.93K |
| 2025-11-12 | 222.00 | 222.86 | ↑$0.86 (0.39%) | 220.77 | 226.50 | 1.31M |
| 2025-11-11 | 219.40 | 217.99 | ↓$1.41 (-0.64%) | 217.73 | 220.99 | 725.55K |
| 2025-11-10 | 221.33 | 219.62 | ↓$1.71 (-0.77%) | 217.30 | 224.11 | 692.66K |
| 2025-11-07 | 216.00 | 219.11 | ↑$3.11 (1.44%) | 214.05 | 220.47 | 802.02K |
| 2025-11-06 | 218.75 | 216.72 | ↓$2.03 (-0.93%) | 213.46 | 219.44 | 1.09M |
Create an account or log in to view more rows.
$DKS let it ride
$DKS buying a share monday LFG
$DKS what V recovery or fake pump
$DKS oh my!
$DKS Waiting waiting waiting — you know for what !!! Announcement!!!
$DKS holdddd it tight yall
$DKS Buy the dip
$DKS buy and hold and get rewarded
$DKS another bear trap
$DKS R-E-L-A-X Green is coming