Skip to main content
DKS logo

DICK'S Sporting Goods, Inc.

DKSNYSEConsumer DiscretionarySpecialty Retail

$144.35Today:- (-)1Y −38.46%

As of Oct 16, 2026 close

Market cap
$12.69B
P/E (TTM)
15.13
Forward P/E
24.17
Dividend yield
3.52%
52-week range
$120.15$244.38
Volume (live)
-
Avg. volume (3M)
2.79M

DICK'S Sporting Goods (DKS) Historical Stock Prices

Analyze DICK'S Sporting Goods (DKS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

DICK'S Sporting Goods (DKS) Interactive Price Chart

Interactive historical price chart showing DICK'S Sporting Goods stock price movements and trends across multiple time periods.

Loading chart...

DKS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DKS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026142.00147.47142.00144.35144.355.15M
Oct 15, 2026138.31142.56137.73140.84140.842.36M
Oct 14, 2026136.67137.22134.62136.96136.961.71M
Oct 13, 2026138.40139.40136.03137.55137.551.30M
Oct 12, 2026134.82137.48134.24137.37137.371.67M
Oct 9, 2026134.51136.95134.01136.65136.651.38M
Oct 8, 2026130.50135.76130.08134.63134.632.29M
Oct 7, 2026133.95134.46130.51131.18131.182.06M
Oct 6, 2026137.10137.69134.26134.88134.882.05M
Oct 5, 2026135.20137.75132.96137.13137.133.49M
Oct 2, 2026134.90137.70133.21136.08136.083.67M
Oct 1, 2026133.38135.12132.32132.85132.852.93M
Sep 30, 2026135.41137.05132.57134.29134.292.32M
Sep 29, 2026136.00136.54133.60134.70134.702.73M
Sep 28, 2026134.00135.53131.90134.16134.162.19M
Sep 25, 2026136.60136.60131.38136.43136.432.23M
Sep 24, 2026134.01134.12130.95133.25133.252.41M
Sep 23, 2026133.50134.52130.01132.36132.362.04M
Sep 22, 2026125.95135.67125.95133.94133.944.68M
Sep 21, 2026121.09124.06120.15123.63123.632.05M
Sep 18, 2026123.61124.49121.06121.15121.152.35M
Sep 17, 2026125.70126.06123.11123.92123.923.46M
Sep 16, 2026124.50126.18122.76123.65123.655.78M
Sep 15, 2026130.00130.99122.94123.72123.725.34M
Sep 14, 2026131.87133.67130.43130.77130.772.65M
Sep 11, 2026132.20135.70131.18135.03135.032.54M
Sep 10, 2026131.87134.50128.83133.14131.892.20M
Sep 9, 2026130.47134.52129.13133.36132.113.10M
Sep 8, 2026138.57139.15131.82132.37131.133.52M
Sep 4, 2026139.08141.27138.02139.15137.842.19M
Sep 3, 2026138.78140.35133.37139.77138.463.39M
Sep 2, 2026133.00138.06132.01137.34136.053.20M
Sep 1, 2026133.21134.27130.67132.95131.703.55M
Aug 31, 2026136.75138.65134.07135.10133.834.71M
Aug 28, 2026132.80135.48131.24135.09133.825.36M
Aug 27, 2026128.73133.55128.24131.77130.536.75M
Aug 26, 2026121.87130.17120.40129.66128.4414.21M
Aug 25, 2026142.36146.48124.00124.31123.1438.85M
Aug 24, 2026184.79185.63175.65179.33177.653.94M
Aug 21, 2026181.25183.40178.26183.23181.512.24M
Aug 20, 2026186.14186.95176.07179.34177.664.21M
Aug 19, 2026191.77194.55189.08191.29189.491.54M
Aug 18, 2026197.59199.50191.40191.52189.721.38M
Aug 17, 2026197.23200.49194.08196.24194.401.65M
Aug 14, 2026200.37203.75200.00201.97200.071.25M
Aug 13, 2026204.50204.50200.01202.26200.361.13M
Aug 12, 2026205.50205.50201.10202.66200.761.24M
Aug 11, 2026208.93210.15204.40205.03203.111.61M
Aug 10, 2026215.83216.02209.62214.10212.091.99M
Aug 7, 2026198.03209.44197.88208.84206.881.52M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.