5 DAY PERFORMANCE
+6.43%
1 MONTH PERFORMANCE
-5.37%
3 MONTH PERFORMANCE
+4.19%
6 MONTH PERFORMANCE
+8.22%
YEAR-TO-DATE PERFORMANCE
-0.35%
1 YEAR PERFORMANCE
+25.12%
DICK'S Sporting Goods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $198.13 | $195.12 (-1.52%) | $200.25 | $193.59 | 635,277 | |
| 03/11/2025 | $206.04 | $198.97 (-3.43%) | $213.00 | $195.86 | 4.17 M | $16.01 B |
| 03/10/2025 | $210.50 | $211.02 (0.25%) | $217.31 | $209.59 | 2.64 M | $16.98 B |
| 03/07/2025 | $214.00 | $214.26 (0.12%) | $215.88 | $203.04 | 2.02 M | $17.24 B |
| 03/06/2025 | $214.10 | $214.69 (0.28%) | $218.79 | $210.98 | 1.25 M | $17.26 B |
| 03/05/2025 | $210.92 | $216.59 (2.69%) | $217.15 | $209.99 | 1.35 M | $17.41 B |
| 03/04/2025 | $209.10 | $212.12 (1.44%) | $214.95 | $204.55 | 1.84 M | $17.06 B |
| 03/03/2025 | $226.84 | $214.45 (-5.46%) | $228.81 | $212.75 | 1.30 M | $17.24 B |
| 02/28/2025 | $222.00 | $225.10 (1.4%) | $226.47 | $221.80 | 997,200 | $18.10 B |
| 02/27/2025 | $226.84 | $221.81 (-2.22%) | $226.84 | $221.75 | 787,229 | $17.83 B |
| 02/26/2025 | $223.78 | $226.90 (1.39%) | $229.80 | $222.07 | 1.12 M | $18.24 B |
| 02/25/2025 | $219.35 | $219.91 (0.26%) | $223.29 | $219.08 | 940,312 | $17.68 B |
| 02/24/2025 | $226.02 | $220.38 (-2.5%) | $226.02 | $217.09 | 1.47 M | $17.72 B |
| 02/21/2025 | $233.08 | $224.64 (-3.62%) | $234.90 | $221.71 | 1.18 M | $18.06 B |
| 02/20/2025 | $230.27 | $231.50 (0.53%) | $233.25 | $229.03 | 987,154 | $18.61 B |
| 02/19/2025 | $232.47 | $230.96 (-0.65%) | $233.79 | $229.51 | 684,600 | $18.57 B |
| 02/18/2025 | $240.38 | $234.64 (-2.39%) | $240.38 | $230.11 | 980,600 | $18.87 B |
| 02/14/2025 | $244.25 | $238.36 (-2.41%) | $244.25 | $235.46 | 861,000 | $19.17 B |
| 02/13/2025 | $242.69 | $242.61 (-0.03%) | $245.63 | $240.79 | 734,787 | $19.51 B |
| 02/12/2025 | $240.15 | $240.98 (0.35%) | $242.88 | $238.01 | 960,200 | $19.38 B |
| 02/11/2025 | $238.74 | $243.99 (2.2%) | $247.19 | $237.00 | 1.01 M | $19.62 B |
| 02/10/2025 | $235.61 | $236.65 (0.44%) | $237.71 | $232.90 | 848,159 | $19.03 B |
| 02/07/2025 | $238.51 | $233.89 (-1.94%) | $241.83 | $232.36 | 767,900 | $18.81 B |
| 02/06/2025 | $241.57 | $240.22 (-0.56%) | $242.90 | $238.75 | 642,139 | $19.31 B |
| 02/05/2025 | $238.91 | $239.57 (0.28%) | $240.91 | $236.74 | 928,001 | $19.26 B |
| 02/04/2025 | $237.65 | $237.58 (-0.03%) | $241.00 | $236.81 | 779,600 | $19.10 B |
| 02/03/2025 | $233.87 | $237.27 (1.45%) | $237.89 | $228.77 | 1.39 M | $19.08 B |
| 01/31/2025 | $250.04 | $240.05 (-4%) | $250.04 | $238.64 | 1.12 M | $19.30 B |
| 01/30/2025 | $246.15 | $250.04 (1.58%) | $251.44 | $245.12 | 519,446 | $20.10 B |
| 01/29/2025 | $251.12 | $245.59 (-2.2%) | $251.75 | $244.14 | 857,622 | $19.75 B |
| 01/28/2025 | $246.74 | $249.23 (1.01%) | $250.31 | $245.72 | 611,944 | $20.04 B |
| 01/27/2025 | $245.00 | $246.41 (0.58%) | $248.65 | $243.85 | 1.22 M | $19.81 B |
| 01/24/2025 | $246.04 | $249.57 (1.43%) | $254.60 | $245.56 | 2.09 M | $20.07 B |
| 01/23/2025 | $236.07 | $245.71 (4.08%) | $246.74 | $236.07 | 1.60 M | $19.76 B |
| 01/22/2025 | $235.55 | $236.46 (0.39%) | $238.44 | $232.00 | 862,330 | $19.01 B |
| 01/21/2025 | $231.96 | $234.49 (1.09%) | $234.56 | $230.22 | 917,516 | $18.85 B |
| 01/17/2025 | $229.18 | $228.03 (-0.5%) | $230.84 | $227.04 | 1.05 M | $18.33 B |
| 01/16/2025 | $225.86 | $227.13 (0.56%) | $229.09 | $225.04 | 1.10 M | $18.26 B |
| 01/15/2025 | $225.45 | $226.51 (0.47%) | $228.32 | $224.77 | 1.49 M | $18.21 B |
| 01/14/2025 | $225.05 | $220.67 (-1.95%) | $227.31 | $219.74 | 1.01 M | $17.74 B |
| 01/13/2025 | $227.71 | $224.44 (-1.44%) | $229.38 | $219.68 | 1.11 M | $18.05 B |
| 01/10/2025 | $230.24 | $229.82 (-0.18%) | $235.00 | $229.68 | 1.26 M | $18.48 B |
| 01/08/2025 | $226.26 | $233.53 (3.21%) | $234.04 | $225.94 | 820,716 | $18.78 B |
| 01/07/2025 | $230.09 | $227.59 (-1.09%) | $231.57 | $223.55 | 1.03 M | $18.30 B |
| 01/06/2025 | $230.99 | $228.03 (-1.28%) | $235.81 | $226.79 | 1.23 M | $18.33 B |
| 01/03/2025 | $227.66 | $229.12 (0.64%) | $230.89 | $225.11 | 821,693 | $18.42 B |
| 01/02/2025 | $230.90 | $226.91 (-1.73%) | $233.33 | $224.88 | 894,708 | $18.24 B |
| 12/31/2024 | $233.04 | $228.84 (-1.8%) | $233.04 | $227.07 | 770,923 | $18.40 B |
| 12/30/2024 | $229.94 | $231.74 (0.78%) | $233.47 | $227.62 | 1.14 M | $18.63 B |
| 12/27/2024 | $233.54 | $234.07 (0.23%) | $234.61 | $231.17 | 720,300 | $18.82 B |
| 12/26/2024 | $227.16 | $235.05 (3.47%) | $235.16 | $226.10 | 1.30 M | $18.90 B |
| 12/24/2024 | $224.52 | $225.21 (0.31%) | $226.30 | $222.68 | 523,906 | $18.11 B |
| 12/23/2024 | $217.96 | $225.31 (3.37%) | $225.42 | $216.52 | 1.11 M | $18.12 B |
| 12/20/2024 | $215.44 | $218.76 (1.54%) | $222.49 | $214.67 | 1.76 M | $17.59 B |
| 12/19/2024 | $218.20 | $217.59 (-0.28%) | $222.07 | $215.51 | 1.12 M | $17.50 B |
| 12/18/2024 | $225.02 | $214.92 (-4.49%) | $226.13 | $214.69 | 1.44 M | $17.28 B |
| 12/17/2024 | $223.59 | $225.97 (1.06%) | $226.61 | $221.44 | 1.31 M | $18.17 B |
| 12/16/2024 | $223.41 | $224.48 (0.48%) | $227.82 | $221.81 | 1.13 M | $18.05 B |
| 12/13/2024 | $219.26 | $223.39 (1.88%) | $223.55 | $218.01 | 1.03 M | $17.96 B |
| 12/12/2024 | $220.44 | $218.86 (-0.72%) | $221.43 | $217.93 | 863,400 | $17.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
