DICK'S Sporting Goods, Inc.
DKSNYSEConsumer Cyclical● Active
$213.38
$-1.45(-0.67%)
Market Cap$18.2B
P/E Ratio—
52W High$237.75
52W Low$170.73
DICK'S Sporting Goods, Inc.（DKS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dks · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$254.60
Jan 24, 2025
-16.2% from here
5-Year Low5Y
$63.45
May 25, 2022
+236.3% from low
IPO Priceadj.
$3.29
Oct 16, 2002
+6.4K% since IPO
1 Year Ago
$182.36
Jun 9, 2025
+17.0% in 1Y
5 Years Ago
$99.92
Jun 8, 2021
+113.6% in 5Y
10 Years Ago
$42.91
Jun 8, 2016
+397.3% in 10Y
Historical Price Data · DKS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $214.65 | $216.50 | $212.45 | $213.17 | $213.17 | 458K | -0.69% |
| Jun 5, 2026 | $216.20 | $217.04 | $211.75 | $214.83 | $214.83 | 1.6M | -0.63% |
| Jun 4, 2026 | $226.65 | $227.87 | $215.95 | $217.60 | $217.60 | 1.2M | -3.99% |
| Jun 3, 2026 | $215.85 | $224.75 | $214.87 | $224.17 | $224.17 | 943K | +3.85% |
| Jun 2, 2026 | $216.63 | $218.30 | $214.05 | $214.74 | $214.74 | 974K | -0.87% |
| Jun 1, 2026 | $226.21 | $226.21 | $213.14 | $216.96 | $216.96 | 1.7M | -4.09% |
| May 29, 2026 | $225.19 | $232.83 | $221.44 | $227.57 | $227.57 | 1.8M | +1.06% |
| May 28, 2026 | $224.00 | $230.43 | $216.78 | $226.31 | $226.31 | 2.1M | +1.03% |
| May 27, 2026 | $226.58 | $233.40 | $216.71 | $219.21 | $219.21 | 3.2M | -3.25% |
| May 26, 2026 | $233.62 | $237.75 | $227.80 | $233.13 | $233.13 | 2.8M | -0.21% |
| May 22, 2026 | $227.83 | $231.47 | $224.44 | $231.24 | $231.24 | 1.3M | +1.50% |
| May 21, 2026 | $217.71 | $224.70 | $215.83 | $221.73 | $221.73 | 1.1M | +1.85% |
| May 20, 2026 | $212.43 | $221.59 | $209.45 | $219.13 | $219.13 | 1.2M | +3.15% |
| May 19, 2026 | $210.00 | $214.72 | $206.74 | $211.55 | $211.55 | 908K | +0.74% |
| May 18, 2026 | $215.79 | $217.11 | $208.13 | $210.45 | $210.45 | 1.3M | -2.47% |
| May 15, 2026 | $219.00 | $220.68 | $214.41 | $216.48 | $216.48 | 790K | -1.15% |
| May 14, 2026 | $215.97 | $223.84 | $214.17 | $221.46 | $221.46 | 1.2M | +2.54% |
| May 13, 2026 | $219.29 | $219.29 | $212.14 | $214.62 | $214.62 | 907K | -2.13% |
| May 12, 2026 | $217.75 | $221.23 | $212.92 | $219.42 | $219.42 | 1.1M | +0.77% |
| May 11, 2026 | $224.43 | $225.03 | $219.19 | $220.25 | $220.25 | 918K | -1.86% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DKS
Jan 1 → Dec 31 · 6 years2026+7.1%$198.98 → $213.17
+7.1%
2025-14.3%$230.90 → $197.97
-14.3%
2024+56.9%$145.81 → $228.84
+56.9%
2023+21.9%$120.59 → $146.95
+21.9%
2022+4.4%$115.25 → $120.29
+4.4%
2021+15.4%$99.66 → $114.99
+15.4%
Best Year2024 · +56.9%
Worst Year2025 · -14.3%
Positive Years5 / 6
Avg Annual Return+15.2%
6Y Total Return+113.9%
6Y CAGR~+13.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in DKS?
If you invested $1,000 in DKS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,973
Total Return+397.3%
CAGR~+17.4% / yr
Profit+$3,973
Based on Jun 8, 2016 · $42.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DICK'S Sporting Goods, Inc.（DKS）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $213.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DKS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DKS 历史股价FMP 日线复权 OHLCV