DICK'S Sporting Goods, Inc. ( DKS) - Price History
Monthly price history for DKS (DICK'S Sporting Goods, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $136.22 | $136.22 |
| October 2026 | $143.84 | $143.84 |
| September 2026 | $134.29 | $134.29 |
| August 2026 | $133.83 | $135.10 |
| July 2026 | $194.07 | $195.91 |
| June 2026 | $224.68 | $226.81 |
| May 2026 | $224.18 | $227.57 |
| April 2026 | $223.54 | $226.92 |
| March 2026 | $195.33 | $198.29 |
| February 2026 | $199.29 | $203.63 |
| January 2026 | $197.69 | $202 |
| December 2025 | $193.75 | $197.97 |
| November 2025 | $201.03 | $206.57 |
| October 2025 | $215.52 | $221.45 |
| September 2025 | $216.26 | $222.22 |
| August 2025 | $206.01 | $212.80 |
| July 2025 | $204.76 | $211.51 |
| June 2025 | $191.50 | $197.81 |
| May 2025 | $172.48 | $179.34 |
| April 2025 | $180.55 | $187.74 |
| March 2025 | $193.84 | $201.56 |
| February 2025 | $215.23 | $225.10 |
| January 2025 | $229.53 | $240.05 |
| December 2024 | $218.81 | $228.84 |
| November 2024 | $197.16 | $207.24 |
| October 2024 | $186.23 | $195.75 |
| September 2024 | $198.55 | $208.70 |
| August 2024 | $224.28 | $236.96 |
| July 2024 | $204.78 | $216.35 |
| June 2024 | $203.36 | $214.85 |
| May 2024 | $214.39 | $227.64 |
| April 2024 | $189.24 | $200.94 |
| March 2024 | $211.77 | $224.86 |
| February 2024 | $166.69 | $177.89 |
| January 2024 | $139.68 | $149.07 |
| December 2023 | $137.70 | $146.95 |
| November 2023 | $121.05 | $130.10 |
| October 2023 | $99.51 | $106.95 |
| September 2023 | $101.02 | $108.58 |
| August 2023 | $107.27 | $116.34 |
| July 2023 | $130 | $141 |
| June 2023 | $121.88 | $132.19 |
| May 2023 | $116.70 | $127.51 |
| April 2023 | $132.71 | $145.01 |
| March 2023 | $129.86 | $141.89 |
| February 2023 | $116.92 | $128.63 |
| January 2023 | $118.86 | $130.76 |
| December 2022 | $109.34 | $120.29 |
| November 2022 | $108.24 | $119.58 |
| October 2022 | $102.98 | $113.76 |
| September 2022 | $94.72 | $104.64 |
| August 2022 | $95.86 | $106.37 |
| July 2022 | $84.35 | $93.59 |
| June 2022 | $67.93 | $75.37 |
| May 2022 | $72.76 | $81.23 |
| April 2022 | $86.37 | $96.42 |
| March 2022 | $89.60 | $100.02 |
| February 2022 | $93.64 | $105 |
| January 2022 | $102.92 | $115.40 |
| December 2021 | $102.55 | $114.99 |
| November 2021 | $104.43 | $117.56 |
| October 2021 | $110.34 | $124.21 |
| September 2021 | $106.39 | $119.77 |
| August 2021 | $119.55 | $140.81 |
| July 2021 | $88.42 | $104.14 |
| June 2021 | $85.06 | $100.19 |
| May 2021 | $82.50 | $97.53 |
| April 2021 | $69.86 | $82.58 |
| March 2021 | $64.42 | $76.15 |
| February 2021 | $60.09 | $71.37 |
| January 2021 | $56.42 | $67.01 |
| December 2020 | $47.33 | $56.21 |
| November 2020 | $47.56 | $56.81 |
| October 2020 | $47.43 | $56.65 |
| September 2020 | $48.46 | $57.88 |
| August 2020 | $45.06 | $54.12 |
| July 2020 | $37.98 | $45.62 |
| June 2020 | $34.35 | $41.26 |
| May 2020 | $29.79 | $36.06 |
| April 2020 | $24.28 | $29.39 |
| March 2020 | $17.56 | $21.26 |
| February 2020 | $29.52 | $36.41 |
| January 2020 | $35.86 | $44.23 |
| December 2019 | $40.13 | $49.49 |
| November 2019 | $36.93 | $45.81 |
| October 2019 | $31.39 | $38.93 |
| September 2019 | $32.90 | $40.81 |
| August 2019 | $27.25 | $34.04 |
| July 2019 | $29.76 | $37.17 |
| June 2019 | $27.72 | $34.63 |
| May 2019 | $27.40 | $34.51 |
| April 2019 | $29.38 | $37 |
| March 2019 | $29.23 | $36.81 |
| February 2019 | $30.78 | $39.06 |
| January 2019 | $27.82 | $35.31 |
| December 2018 | $24.58 | $31.20 |
| November 2018 | $28.17 | $35.98 |
| October 2018 | $27.70 | $35.37 |
| September 2018 | $27.78 | $35.48 |
| August 2018 | $29.14 | $37.44 |
| July 2018 | $26.57 | $34.14 |
| June 2018 | $27.44 | $35.25 |
| May 2018 | $28.32 | $36.60 |
| April 2018 | $25.60 | $33.09 |
| March 2018 | $27.12 | $35.05 |
| February 2018 | $24.60 | $32.02 |
| January 2018 | $24.17 | $31.46 |
| December 2017 | $22.08 | $28.74 |
| November 2017 | $22.50 | $29.46 |
| October 2017 | $18.69 | $24.47 |
| September 2017 | $20.63 | $27.01 |
| August 2017 | $20.01 | $26.36 |
| July 2017 | $28.35 | $37.34 |
| June 2017 | $30.24 | $39.83 |
| May 2017 | $31.09 | $41.13 |
| April 2017 | $38.21 | $50.55 |
| March 2017 | $36.78 | $48.66 |
| February 2017 | $36.87 | $48.95 |
| January 2017 | $38.86 | $51.60 |
| December 2016 | $39.99 | $53.10 |
| November 2016 | $44.38 | $59.07 |
| October 2016 | $41.81 | $55.65 |
| September 2016 | $42.61 | $56.72 |
| August 2016 | $43.91 | $58.60 |
| July 2016 | $38.44 | $51.29 |
| June 2016 | $33.77 | $45.06 |
| May 2016 | $32.04 | $42.90 |
| April 2016 | $34.60 | $46.34 |
| March 2016 | $34.91 | $46.75 |
| February 2016 | $31.61 | $42.47 |
| January 2016 | $29.08 | $39.08 |
| December 2015 | $26.31 | $35.35 |
| November 2015 | $28.94 | $39.03 |
| October 2015 | $33.04 | $44.55 |
| September 2015 | $36.79 | $49.61 |
| August 2015 | $37.07 | $50.13 |
| July 2015 | $37.70 | $50.98 |
| June 2015 | $38.29 | $51.77 |
| May 2015 | $39.63 | $53.72 |
| April 2015 | $40.02 | $54.26 |
| March 2015 | $42.04 | $56.99 |
| February 2015 | $39.80 | $54.09 |
| January 2015 | $38.01 | $51.65 |
| December 2014 | $36.54 | $49.65 |
| November 2014 | $37.14 | $50.61 |
| October 2014 | $33.30 | $45.37 |
| September 2014 | $32.21 | $43.88 |
| August 2014 | $32.99 | $45.07 |
| July 2014 | $31.13 | $42.53 |
| June 2014 | $34.08 | $46.56 |
| May 2014 | $32.44 | $44.45 |
| April 2014 | $38.44 | $52.66 |
| March 2014 | $39.86 | $54.61 |
| February 2014 | $39.08 | $53.67 |
| January 2014 | $38.23 | $52.50 |
| December 2013 | $42.31 | $58.10 |
| November 2013 | $41.06 | $56.52 |
| October 2013 | $38.66 | $53.21 |
| September 2013 | $38.78 | $53.38 |
| August 2013 | $33.63 | $46.41 |
| July 2013 | $37.25 | $51.41 |
| June 2013 | $36.27 | $50.06 |
| May 2013 | $37.84 | $52.34 |
| April 2013 | $34.77 | $48.10 |
| March 2013 | $34.19 | $47.30 |
| February 2013 | $36.06 | $50 |
| January 2013 | $34.32 | $47.59 |
| December 2012 | $32.80 | $45.49 |
| November 2012 | $36.26 | $52.51 |
| October 2012 | $34.44 | $50 |
| September 2012 | $35.72 | $51.85 |
| August 2012 | $34.28 | $49.76 |
| July 2012 | $33.75 | $49.12 |
| June 2012 | $32.98 | $48 |
| May 2012 | $31.95 | $46.50 |
| April 2012 | $34.68 | $50.60 |
| March 2012 | $32.95 | $48.08 |
| February 2012 | $30.67 | $44.76 |
| January 2012 | $28.16 | $41.21 |
| December 2011 | $25.20 | $36.88 |
| November 2011 | $26.53 | $39.31 |
| October 2011 | $26.38 | $39.09 |
| September 2011 | $22.58 | $33.46 |
| August 2011 | $23.71 | $35.13 |
| July 2011 | $24.97 | $37 |
| June 2011 | $25.95 | $38.45 |
| May 2011 | $26.82 | $39.74 |
| April 2011 | $27.62 | $40.93 |
| March 2011 | $26.98 | $39.98 |
| February 2011 | $25.06 | $37.14 |
| January 2011 | $24.35 | $36.09 |
| December 2010 | $25.30 | $37.50 |
| November 2010 | $23.08 | $34.21 |
| October 2010 | $19.45 | $28.82 |
| September 2010 | $18.92 | $28.04 |
| August 2010 | $16.51 | $24.47 |
| July 2010 | $17.75 | $26.31 |
| June 2010 | $16.80 | $24.89 |
| May 2010 | $19.24 | $28.51 |
| April 2010 | $19.64 | $29.11 |
| March 2010 | $17.62 | $26.11 |
| February 2010 | $16.42 | $24.33 |
| January 2010 | $15.10 | $22.37 |
| December 2009 | $16.78 | $24.87 |
| November 2009 | $14.01 | $20.76 |
| October 2009 | $15.31 | $22.69 |
| September 2009 | $15.12 | $22.40 |
| August 2009 | $15.12 | $22.41 |
| July 2009 | $13.40 | $19.85 |
| June 2009 | $11.61 | $17.20 |
| May 2009 | $12.01 | $17.80 |
| April 2009 | $12.82 | $19 |
| March 2009 | $9.63 | $14.27 |
| February 2009 | $8.33 | $12.35 |
| January 2009 | $7.43 | $11.01 |
| December 2008 | $9.52 | $14.11 |
| November 2008 | $8.51 | $12.61 |
| October 2008 | $10.34 | $15.32 |
| September 2008 | $13.21 | $19.58 |
| August 2008 | $15.45 | $22.89 |
| July 2008 | $11.84 | $17.55 |
| June 2008 | $11.97 | $17.74 |
| May 2008 | $15.62 | $23.15 |
| April 2008 | $19.30 | $28.60 |
| March 2008 | $18.07 | $26.78 |
| February 2008 | $18.61 | $27.58 |
| January 2008 | $21.94 | $32.51 |
| December 2007 | $18.73 | $27.76 |
| November 2007 | $21.10 | $31.26 |
| October 2007 | $22.52 | $33.37 |
| September 2007 | $22.66 | $67.15 |
| August 2007 | $21.90 | $64.90 |
| July 2007 | $18.97 | $56.23 |
| June 2007 | $19.63 | $58.17 |
| May 2007 | $18.75 | $55.57 |
| April 2007 | $18.92 | $56.09 |
| March 2007 | $19.66 | $58.26 |
| February 2007 | $17.64 | $52.28 |
| January 2007 | $17.37 | $51.49 |
| December 2006 | $16.53 | $48.99 |
| November 2006 | $18.10 | $53.64 |
| October 2006 | $16.79 | $49.76 |
| September 2006 | $15.36 | $45.52 |
| August 2006 | $13.94 | $41.33 |
| July 2006 | $12.28 | $36.41 |
| June 2006 | $13.36 | $39.60 |
| May 2006 | $13.12 | $38.88 |
| April 2006 | $14.22 | $42.15 |
| March 2006 | $13.38 | $39.67 |
| February 2006 | $12.79 | $37.90 |
| January 2006 | $12.41 | $36.77 |
| December 2005 | $11.22 | $33.24 |
| November 2005 | $11.85 | $35.11 |
| October 2005 | $10.10 | $29.93 |
| September 2005 | $10.16 | $30.11 |
| August 2005 | $10.68 | $31.64 |
| July 2005 | $13.40 | $39.72 |
| June 2005 | $13.02 | $38.59 |
| May 2005 | $12.20 | $36.17 |
| April 2005 | $10.38 | $30.76 |
| March 2005 | $12.39 | $36.73 |
| February 2005 | $12.10 | $35.85 |
| January 2005 | $11.47 | $34 |
| December 2004 | $11.86 | $35.15 |
| November 2004 | $12.15 | $36 |
| October 2004 | $12.15 | $36 |
| September 2004 | $12.02 | $35.62 |
| August 2004 | $10.92 | $32.38 |
| July 2004 | $10.97 | $32.50 |
| June 2004 | $11.25 | $33.35 |
| May 2004 | $9.69 | $28.73 |
| April 2004 | $9.10 | $26.97 |
| March 2004 | $9.81 | $58.14 |
| February 2004 | $9.78 | $57.97 |
| January 2004 | $8.39 | $49.75 |
| December 2003 | $8.21 | $48.66 |
| November 2003 | $8.87 | $52.58 |
| October 2003 | $7.76 | $45.98 |
| September 2003 | $6.30 | $37.34 |
| August 2003 | $6.38 | $37.82 |
| July 2003 | $6.41 | $38 |
| June 2003 | $6.19 | $36.68 |
| May 2003 | $4.89 | $28.99 |
| April 2003 | $5.08 | $30.13 |
| March 2003 | $3.86 | $22.91 |
| February 2003 | $3.95 | $23.39 |
| January 2003 | $3.20 | $19 |
| December 2002 | $3.24 | $19.20 |
| November 2002 | $3.54 | $21.01 |
| October 2002 | $2.77 | $16.40 |
DKS
List: Contenders
Price: $136.22
52 week price:
Dividend Yield: 3.66%
5-year range yield:
Forward Dividend Yield: 3.50%
Payout Ratio: 32.28%
Payout Ratio Range:
Dividend Per Share: 5.00 USD
Earnings Per Share: 9.07 USD
P/E Ratio: 14.90
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: United States
Volume: 888400
Ebitda: 118.2 millionMarket Capitalization: 11.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 30.00%
DGR5: 30.00%
DGR10: 25.95%