Get the Stockscreener App
208.70
0.21%
-0.44
After Hours:
208.70
Overview
News
Price History
Option Chain
Financials
Why DKS Down?
Discussions
Forecast
Stock Split
Dividend History
Dicks Sporting Goods Inc Stock (DKS) Price History
The historical daily chart and data for Dicks Sporting Goods Inc stock (DKS), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $208.70.
- Dicks Sporting Goods Inc all-time high stock price is $239.30, occurred on August 23, 2024.
- The lowest Dicks Sporting Goods Inc stock price recorded was $13.46 on March 18, 2020. Since then, Dicks Sporting Goods Inc's stock price has risen over 1,451% to $208.70 now.
- The 52-week high stock price for DKS is $239.30, representing a 14.66% increase from the current share price, occurred on August 23, 2024.
- The 52-week low stock price for DKS is $100.98, indicating a -51.61% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Dicks Sporting Goods Inc (DKS) stock in the beginning of 2023 was $114.59. The stock closed the year at $120.29, a gain of over 4.97% for the year.
The table below shows more information about DKS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $209.3 | $205.1 | $4.22 | 972,554.0 | -0.21% |
| Sep 27, 2024 | $217.6 | $206.7 | $10.97 | 1,379,826.0 | -3.72% |
| Sep 26, 2024 | $227.1 | $215.7 | $11.38 | 1,054,977.0 | +0.95% |
| Sep 25, 2024 | $217.6 | $214.5 | $3.13 | 878,335.0 | -0.81% |
| Sep 24, 2024 | $218.5 | $215.4 | $3.07 | 678,516.0 | +0.77% |
| Sep 23, 2024 | $215.8 | $210.1 | $5.63 | 1,024,929.0 | +1.30% |
| Sep 20, 2024 | $214.5 | $211.0 | $3.46 | 1,052,867.0 | -1.35% |
| Sep 19, 2024 | $218.3 | $213.2 | $5.04 | 734,887.0 | +1.34% |
| Sep 18, 2024 | $219.0 | $210.5 | $8.53 | 970,161.0 | -0.32% |
| Sep 17, 2024 | $214.4 | $211.6 | $2.73 | 747,191.0 | +0.44% |
| Sep 16, 2024 | $219.1 | $210.7 | $8.38 | 837,548.0 | -2.13% |
| Sep 13, 2024 | $218.1 | $212.1 | $6.02 | 740,605.0 | +2.97% |
| Sep 12, 2024 | $212.3 | $208.6 | $3.80 | 611,230.0 | +1.16% |
| Sep 11, 2024 | $208.4 | $202.3 | $6.08 | 868,631.0 | +0.65% |
| Sep 10, 2024 | $207.9 | $204.2 | $3.68 | 911,879.0 | -0.24% |
| Sep 09, 2024 | $209.3 | $205.2 | $4.08 | 1,231,940.0 | -0.29% |
| Sep 06, 2024 | $215.8 | $207.0 | $8.80 | 1,285,280.0 | -3.16% |
| Sep 05, 2024 | $220.1 | $210.9 | $9.19 | 1,363,020.0 | -2.69% |
| Sep 04, 2024 | $221.5 | $207.5 | $13.98 | 3,667,436.0 | -4.89% |
Dicks Sporting Goods Inc Stock (DKS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dicks Sporting Goods Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DKS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dicks Sporting Goods Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dicks Sporting Goods Inc Stock (DKS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $239.0 | $202.3 | $36.65 | 24,082,827.0 | -11.93% |
| Aug, 2024 | $239.3 | $186.6 | $52.75 | 18,810,064.0 | +9.53% |
| Jul, 2024 | $227.2 | $197.1 | $30.12 | 22,927,124.0 | +0.70% |
| Jun, 2024 | $234.5 | $210.9 | $23.55 | 19,387,602.0 | -5.62% |
| May, 2024 | $229.6 | $182.8 | $46.72 | 27,425,178.0 | +13.29% |
| Apr, 2024 | $225.8 | $192.2 | $33.56 | 20,112,221.0 | -10.64% |
| Mar, 2024 | $224.9 | $177.7 | $47.23 | 35,929,884.0 | +26.40% |
| Feb, 2024 | $178.5 | $149.8 | $28.72 | 17,353,193.0 | +19.33% |
| Jan, 2024 | $155.2 | $137.1 | $18.11 | 22,275,194.0 | +1.44% |
Dicks Sporting Goods Inc Stock (DKS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $148.8 | $130.7 | $18.11 | 25,339,070.0 | +12.95% |
| Nov, 2023 | $133.8 | $104.0 | $29.82 | 36,108,076.0 | +21.65% |
| Oct, 2023 | $112.8 | $101.0 | $11.79 | 25,738,112.0 | -1.50% |
| Sep, 2023 | $117.5 | $104.6 | $12.86 | 33,486,126.0 | -6.67% |
| Aug, 2023 | $150.8 | $106.1 | $44.68 | 58,700,731.0 | -17.49% |
| Jul, 2023 | $141.1 | $128.7 | $12.42 | 18,809,972.0 | +6.66% |
| Jun, 2023 | $138.7 | $126.0 | $12.78 | 25,304,608.0 | +3.67% |
| May, 2023 | $145.7 | $121.6 | $24.10 | 41,194,073.0 | -12.07% |
| Apr, 2023 | $151.3 | $134.6 | $16.70 | 23,204,362.0 | +2.20% |
| Mar, 2023 | $152.6 | $127.0 | $25.59 | 45,951,162.0 | +10.31% |
| Feb, 2023 | $138.4 | $126.4 | $12.00 | 16,984,029.0 | -1.63% |
| Jan, 2023 | $131.1 | $118.5 | $12.57 | 21,841,291.0 | +8.70% |
Dicks Sporting Goods Inc Stock (DKS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $125.2 | $106.5 | $18.64 | 32,706,647.0 | +0.59% |
| Nov, 2022 | $122.5 | $98.01 | $24.49 | 42,176,335.0 | +5.12% |
| Oct, 2022 | $118.1 | $105.3 | $12.81 | 29,683,070.0 | +8.72% |
| Sep, 2022 | $119.8 | $99.81 | $20.00 | 37,963,779.0 | -1.63% |
| Aug, 2022 | $115.6 | $92.15 | $23.41 | 35,791,290.0 | +13.66% |
| Jul, 2022 | $97.63 | $74.32 | $23.31 | 27,617,586.0 | +24.17% |
| Jun, 2022 | $85.85 | $70.21 | $15.64 | 38,889,812.0 | -7.21% |
| May, 2022 | $103.0 | $63.45 | $39.50 | 94,659,297.0 | -15.75% |
| Apr, 2022 | $109.7 | $95.29 | $14.38 | 28,183,767.0 | -3.60% |
| Mar, 2022 | $115.3 | $99.19 | $16.14 | 42,285,456.0 | -4.74% |
| Feb, 2022 | $119.3 | $92.31 | $27.02 | 25,713,930.0 | -9.01% |
| Jan, 2022 | $120.6 | $104.1 | $16.49 | 45,078,764.0 | +0.36% |
3.69%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):