DICK'S Sporting Goods, Inc. ( DKS) - Price History
Monthly price history for DKS (DICK'S Sporting Goods, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $205.60 | $205.60 |
| June 2026 | $226.81 | $226.81 |
| May 2026 | $226.30 | $227.57 |
| April 2026 | $225.65 | $226.92 |
| March 2026 | $197.18 | $198.29 |
| February 2026 | $201.18 | $203.63 |
| January 2026 | $199.57 | $202 |
| December 2025 | $195.59 | $197.97 |
| November 2025 | $202.94 | $206.57 |
| October 2025 | $217.56 | $221.45 |
| September 2025 | $218.32 | $222.22 |
| August 2025 | $207.96 | $212.80 |
| July 2025 | $206.70 | $211.51 |
| June 2025 | $193.31 | $197.81 |
| May 2025 | $174.11 | $179.34 |
| April 2025 | $182.26 | $187.74 |
| March 2025 | $195.68 | $201.56 |
| February 2025 | $217.27 | $225.10 |
| January 2025 | $231.70 | $240.05 |
| December 2024 | $220.88 | $228.84 |
| November 2024 | $199.03 | $207.24 |
| October 2024 | $187.99 | $195.75 |
| September 2024 | $200.43 | $208.70 |
| August 2024 | $226.41 | $236.96 |
| July 2024 | $206.72 | $216.35 |
| June 2024 | $205.28 | $214.85 |
| May 2024 | $216.42 | $227.64 |
| April 2024 | $191.04 | $200.94 |
| March 2024 | $213.78 | $224.86 |
| February 2024 | $168.27 | $177.89 |
| January 2024 | $141.01 | $149.07 |
| December 2023 | $139 | $146.95 |
| November 2023 | $122.19 | $130.10 |
| October 2023 | $100.45 | $106.95 |
| September 2023 | $101.98 | $108.58 |
| August 2023 | $108.28 | $116.34 |
| July 2023 | $131.24 | $141 |
| June 2023 | $123.04 | $132.19 |
| May 2023 | $117.80 | $127.51 |
| April 2023 | $133.97 | $145.01 |
| March 2023 | $131.09 | $141.89 |
| February 2023 | $118.03 | $128.63 |
| January 2023 | $119.98 | $130.76 |
| December 2022 | $110.37 | $120.29 |
| November 2022 | $109.27 | $119.58 |
| October 2022 | $103.95 | $113.76 |
| September 2022 | $95.62 | $104.64 |
| August 2022 | $96.77 | $106.37 |
| July 2022 | $85.15 | $93.59 |
| June 2022 | $68.57 | $75.37 |
| May 2022 | $73.45 | $81.23 |
| April 2022 | $87.19 | $96.42 |
| March 2022 | $90.44 | $100.02 |
| February 2022 | $94.53 | $105 |
| January 2022 | $103.89 | $115.40 |
| December 2021 | $103.52 | $114.99 |
| November 2021 | $105.42 | $117.56 |
| October 2021 | $111.38 | $124.21 |
| September 2021 | $107.40 | $119.77 |
| August 2021 | $120.68 | $140.81 |
| July 2021 | $89.26 | $104.14 |
| June 2021 | $85.87 | $100.19 |
| May 2021 | $83.28 | $97.53 |
| April 2021 | $70.52 | $82.58 |
| March 2021 | $65.03 | $76.15 |
| February 2021 | $60.66 | $71.37 |
| January 2021 | $56.96 | $67.01 |
| December 2020 | $47.78 | $56.21 |
| November 2020 | $48.01 | $56.81 |
| October 2020 | $47.88 | $56.65 |
| September 2020 | $48.92 | $57.88 |
| August 2020 | $45.48 | $54.12 |
| July 2020 | $38.34 | $45.62 |
| June 2020 | $34.68 | $41.26 |
| May 2020 | $30.07 | $36.06 |
| April 2020 | $24.51 | $29.39 |
| March 2020 | $17.73 | $21.26 |
| February 2020 | $29.80 | $36.41 |
| January 2020 | $36.20 | $44.23 |
| December 2019 | $40.51 | $49.49 |
| November 2019 | $37.28 | $45.81 |
| October 2019 | $31.68 | $38.93 |
| September 2019 | $33.21 | $40.81 |
| August 2019 | $27.51 | $34.04 |
| July 2019 | $30.04 | $37.17 |
| June 2019 | $27.98 | $34.63 |
| May 2019 | $27.66 | $34.51 |
| April 2019 | $29.66 | $37 |
| March 2019 | $29.51 | $36.81 |
| February 2019 | $31.07 | $39.06 |
| January 2019 | $28.09 | $35.31 |
| December 2018 | $24.82 | $31.20 |
| November 2018 | $28.44 | $35.98 |
| October 2018 | $27.96 | $35.37 |
| September 2018 | $28.04 | $35.48 |
| August 2018 | $29.42 | $37.44 |
| July 2018 | $26.83 | $34.14 |
| June 2018 | $27.70 | $35.25 |
| May 2018 | $28.59 | $36.60 |
| April 2018 | $25.84 | $33.09 |
| March 2018 | $27.38 | $35.05 |
| February 2018 | $24.83 | $32.02 |
| January 2018 | $24.40 | $31.46 |
| December 2017 | $22.29 | $28.74 |
| November 2017 | $22.72 | $29.46 |
| October 2017 | $18.87 | $24.47 |
| September 2017 | $20.83 | $27.01 |
| August 2017 | $20.20 | $26.36 |
| July 2017 | $28.61 | $37.34 |
| June 2017 | $30.52 | $39.83 |
| May 2017 | $31.38 | $41.13 |
| April 2017 | $38.57 | $50.55 |
| March 2017 | $37.13 | $48.66 |
| February 2017 | $37.22 | $48.95 |
| January 2017 | $39.23 | $51.60 |
| December 2016 | $40.37 | $53.10 |
| November 2016 | $44.80 | $59.07 |
| October 2016 | $42.21 | $55.65 |
| September 2016 | $43.02 | $56.72 |
| August 2016 | $44.33 | $58.60 |
| July 2016 | $38.80 | $51.29 |
| June 2016 | $34.09 | $45.06 |
| May 2016 | $32.34 | $42.90 |
| April 2016 | $34.93 | $46.34 |
| March 2016 | $35.24 | $46.75 |
| February 2016 | $31.91 | $42.47 |
| January 2016 | $29.36 | $39.08 |
| December 2015 | $26.56 | $35.35 |
| November 2015 | $29.22 | $39.03 |
| October 2015 | $33.35 | $44.55 |
| September 2015 | $37.14 | $49.61 |
| August 2015 | $37.42 | $50.13 |
| July 2015 | $38.06 | $50.98 |
| June 2015 | $38.65 | $51.77 |
| May 2015 | $40 | $53.72 |
| April 2015 | $40.40 | $54.26 |
| March 2015 | $42.44 | $56.99 |
| February 2015 | $40.18 | $54.09 |
| January 2015 | $38.37 | $51.65 |
| December 2014 | $36.88 | $49.65 |
| November 2014 | $37.50 | $50.61 |
| October 2014 | $33.62 | $45.37 |
| September 2014 | $32.51 | $43.88 |
| August 2014 | $33.30 | $45.07 |
| July 2014 | $31.42 | $42.53 |
| June 2014 | $34.40 | $46.56 |
| May 2014 | $32.75 | $44.45 |
| April 2014 | $38.80 | $52.66 |
| March 2014 | $40.24 | $54.61 |
| February 2014 | $39.45 | $53.67 |
| January 2014 | $38.59 | $52.50 |
| December 2013 | $42.71 | $58.10 |
| November 2013 | $41.45 | $56.52 |
| October 2013 | $39.03 | $53.21 |
| September 2013 | $39.15 | $53.38 |
| August 2013 | $33.95 | $46.41 |
| July 2013 | $37.60 | $51.41 |
| June 2013 | $36.62 | $50.06 |
| May 2013 | $38.19 | $52.34 |
| April 2013 | $35.10 | $48.10 |
| March 2013 | $34.52 | $47.30 |
| February 2013 | $36.40 | $50 |
| January 2013 | $34.64 | $47.59 |
| December 2012 | $33.11 | $45.49 |
| November 2012 | $36.60 | $52.51 |
| October 2012 | $34.77 | $50 |
| September 2012 | $36.06 | $51.85 |
| August 2012 | $34.60 | $49.76 |
| July 2012 | $34.07 | $49.12 |
| June 2012 | $33.29 | $48 |
| May 2012 | $32.25 | $46.50 |
| April 2012 | $35 | $50.60 |
| March 2012 | $33.26 | $48.08 |
| February 2012 | $30.96 | $44.76 |
| January 2012 | $28.43 | $41.21 |
| December 2011 | $25.44 | $36.88 |
| November 2011 | $26.78 | $39.31 |
| October 2011 | $26.63 | $39.09 |
| September 2011 | $22.79 | $33.46 |
| August 2011 | $23.93 | $35.13 |
| July 2011 | $25.20 | $37 |
| June 2011 | $26.19 | $38.45 |
| May 2011 | $27.07 | $39.74 |
| April 2011 | $27.88 | $40.93 |
| March 2011 | $27.24 | $39.98 |
| February 2011 | $25.30 | $37.14 |
| January 2011 | $24.58 | $36.09 |
| December 2010 | $25.54 | $37.50 |
| November 2010 | $23.30 | $34.21 |
| October 2010 | $19.63 | $28.82 |
| September 2010 | $19.10 | $28.04 |
| August 2010 | $16.67 | $24.47 |
| July 2010 | $17.92 | $26.31 |
| June 2010 | $16.96 | $24.89 |
| May 2010 | $19.42 | $28.51 |
| April 2010 | $19.83 | $29.11 |
| March 2010 | $17.79 | $26.11 |
| February 2010 | $16.57 | $24.33 |
| January 2010 | $15.24 | $22.37 |
| December 2009 | $16.94 | $24.87 |
| November 2009 | $14.14 | $20.76 |
| October 2009 | $15.46 | $22.69 |
| September 2009 | $15.26 | $22.40 |
| August 2009 | $15.27 | $22.41 |
| July 2009 | $13.52 | $19.85 |
| June 2009 | $11.72 | $17.20 |
| May 2009 | $12.13 | $17.80 |
| April 2009 | $12.94 | $19 |
| March 2009 | $9.72 | $14.27 |
| February 2009 | $8.41 | $12.35 |
| January 2009 | $7.50 | $11.01 |
| December 2008 | $9.61 | $14.11 |
| November 2008 | $8.59 | $12.61 |
| October 2008 | $10.44 | $15.32 |
| September 2008 | $13.34 | $19.58 |
| August 2008 | $15.59 | $22.89 |
| July 2008 | $11.96 | $17.55 |
| June 2008 | $12.08 | $17.74 |
| May 2008 | $15.77 | $23.15 |
| April 2008 | $19.48 | $28.60 |
| March 2008 | $18.24 | $26.78 |
| February 2008 | $18.79 | $27.58 |
| January 2008 | $22.15 | $32.51 |
| December 2007 | $18.91 | $27.76 |
| November 2007 | $21.30 | $31.26 |
| October 2007 | $22.73 | $33.37 |
| September 2007 | $22.87 | $67.15 |
| August 2007 | $22.10 | $64.90 |
| July 2007 | $19.15 | $56.23 |
| June 2007 | $19.81 | $58.17 |
| May 2007 | $18.93 | $55.57 |
| April 2007 | $19.10 | $56.09 |
| March 2007 | $19.84 | $58.26 |
| February 2007 | $17.81 | $52.28 |
| January 2007 | $17.54 | $51.49 |
| December 2006 | $16.69 | $48.99 |
| November 2006 | $18.27 | $53.64 |
| October 2006 | $16.95 | $49.76 |
| September 2006 | $15.50 | $45.52 |
| August 2006 | $14.08 | $41.33 |
| July 2006 | $12.40 | $36.41 |
| June 2006 | $13.49 | $39.60 |
| May 2006 | $13.24 | $38.88 |
| April 2006 | $14.36 | $42.15 |
| March 2006 | $13.51 | $39.67 |
| February 2006 | $12.91 | $37.90 |
| January 2006 | $12.52 | $36.77 |
| December 2005 | $11.32 | $33.24 |
| November 2005 | $11.96 | $35.11 |
| October 2005 | $10.19 | $29.93 |
| September 2005 | $10.26 | $30.11 |
| August 2005 | $10.78 | $31.64 |
| July 2005 | $13.53 | $39.72 |
| June 2005 | $13.14 | $38.59 |
| May 2005 | $12.32 | $36.17 |
| April 2005 | $10.48 | $30.76 |
| March 2005 | $12.51 | $36.73 |
| February 2005 | $12.21 | $35.85 |
| January 2005 | $11.58 | $34 |
| December 2004 | $11.97 | $35.15 |
| November 2004 | $12.26 | $36 |
| October 2004 | $12.26 | $36 |
| September 2004 | $12.13 | $35.62 |
| August 2004 | $11.03 | $32.38 |
| July 2004 | $11.07 | $32.50 |
| June 2004 | $11.36 | $33.35 |
| May 2004 | $9.79 | $28.73 |
| April 2004 | $9.19 | $26.97 |
| March 2004 | $9.90 | $58.14 |
| February 2004 | $9.87 | $57.97 |
| January 2004 | $8.47 | $49.75 |
| December 2003 | $8.29 | $48.66 |
| November 2003 | $8.95 | $52.58 |
| October 2003 | $7.83 | $45.98 |
| September 2003 | $6.36 | $37.34 |
| August 2003 | $6.44 | $37.82 |
| July 2003 | $6.47 | $38 |
| June 2003 | $6.25 | $36.68 |
| May 2003 | $4.94 | $28.99 |
| April 2003 | $5.13 | $30.13 |
| March 2003 | $3.90 | $22.91 |
| February 2003 | $3.98 | $23.39 |
| January 2003 | $3.24 | $19 |
| December 2002 | $3.27 | $19.20 |
| November 2002 | $3.58 | $21.01 |
| October 2002 | $2.79 | $16.40 |
DKS
List: Contenders
Price: $205.60
52 week price:
Dividend Yield: 2.09%
5-year range yield:
Forward Dividend Yield: 2.43%
Payout Ratio: 32.28%
Payout Ratio Range:
Dividend Per Share: 5.00 USD
Earnings Per Share: 10.26 USD
P/E Ratio: 20.93
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: United States
Volume: 888400
Ebitda: 118.2 millionMarket Capitalization: 20.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 30.00%
DGR5: 30.00%
DGR10: 25.64%