Dick's Sporting Goods Inc - Price History
Monthly price history for DKS (Dick's Sporting Goods Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $198.12 | $198.12 |
| April 2024 | $200.94 | $200.94 |
| March 2024 | $224.86 | $224.86 |
| February 2024 | $177 | $177.89 |
| January 2024 | $148.32 | $149.07 |
| December 2023 | $146.21 | $146.95 |
| November 2023 | $128.53 | $130.10 |
| October 2023 | $105.66 | $106.95 |
| September 2023 | $107.27 | $108.58 |
| August 2023 | $113.90 | $116.34 |
| July 2023 | $138.04 | $141 |
| June 2023 | $129.42 | $132.19 |
| May 2023 | $123.91 | $127.51 |
| April 2023 | $140.92 | $145.01 |
| March 2023 | $137.88 | $141.89 |
| February 2023 | $124.15 | $128.63 |
| January 2023 | $126.20 | $130.76 |
| December 2022 | $116.10 | $120.29 |
| November 2022 | $114.94 | $119.58 |
| October 2022 | $109.34 | $113.76 |
| September 2022 | $100.58 | $104.64 |
| August 2022 | $101.79 | $106.37 |
| July 2022 | $89.56 | $93.59 |
| June 2022 | $72.13 | $75.37 |
| May 2022 | $77.26 | $81.23 |
| April 2022 | $91.71 | $96.42 |
| March 2022 | $95.14 | $100.02 |
| February 2022 | $99.43 | $105 |
| January 2022 | $109.28 | $115.40 |
| December 2021 | $108.89 | $114.99 |
| November 2021 | $110.89 | $117.56 |
| October 2021 | $117.16 | $124.21 |
| September 2021 | $112.97 | $119.77 |
| August 2021 | $126.94 | $140.81 |
| July 2021 | $93.88 | $104.14 |
| June 2021 | $90.32 | $100.19 |
| May 2021 | $87.60 | $97.53 |
| April 2021 | $74.18 | $82.58 |
| March 2021 | $68.40 | $76.15 |
| February 2021 | $63.81 | $71.37 |
| January 2021 | $59.91 | $67.01 |
| December 2020 | $50.26 | $56.21 |
| November 2020 | $50.50 | $56.81 |
| October 2020 | $50.36 | $56.65 |
| September 2020 | $51.45 | $57.88 |
| August 2020 | $47.84 | $54.12 |
| July 2020 | $40.33 | $45.62 |
| June 2020 | $36.47 | $41.26 |
| May 2020 | $31.63 | $36.06 |
| April 2020 | $25.78 | $29.39 |
| March 2020 | $18.65 | $21.26 |
| February 2020 | $31.35 | $36.41 |
| January 2020 | $38.08 | $44.23 |
| December 2019 | $42.61 | $49.49 |
| November 2019 | $39.22 | $45.81 |
| October 2019 | $33.33 | $38.93 |
| September 2019 | $34.94 | $40.81 |
| August 2019 | $28.94 | $34.04 |
| July 2019 | $31.60 | $37.17 |
| June 2019 | $29.44 | $34.63 |
| May 2019 | $29.10 | $34.51 |
| April 2019 | $31.20 | $37 |
| March 2019 | $31.04 | $36.81 |
| February 2019 | $32.68 | $39.06 |
| January 2019 | $29.54 | $35.31 |
| December 2018 | $26.11 | $31.20 |
| November 2018 | $29.92 | $35.98 |
| October 2018 | $29.42 | $35.37 |
| September 2018 | $29.51 | $35.48 |
| August 2018 | $30.96 | $37.44 |
| July 2018 | $28.23 | $34.14 |
| June 2018 | $29.15 | $35.25 |
| May 2018 | $30.09 | $36.60 |
| April 2018 | $27.20 | $33.09 |
| March 2018 | $28.82 | $35.05 |
| February 2018 | $26.15 | $32.02 |
| January 2018 | $25.69 | $31.46 |
| December 2017 | $23.47 | $28.74 |
| November 2017 | $23.93 | $29.46 |
| October 2017 | $19.87 | $24.47 |
| September 2017 | $21.94 | $27.01 |
| August 2017 | $21.28 | $26.36 |
| July 2017 | $30.14 | $37.34 |
| June 2017 | $32.16 | $39.83 |
| May 2017 | $33.07 | $41.13 |
| April 2017 | $40.64 | $50.55 |
| March 2017 | $39.12 | $48.66 |
| February 2017 | $39.22 | $48.95 |
| January 2017 | $41.34 | $51.60 |
| December 2016 | $42.54 | $53.10 |
| November 2016 | $47.22 | $59.07 |
| October 2016 | $44.48 | $55.65 |
| September 2016 | $45.34 | $56.72 |
| August 2016 | $46.73 | $58.60 |
| July 2016 | $40.90 | $51.29 |
| June 2016 | $35.93 | $45.06 |
| May 2016 | $34.09 | $42.90 |
| April 2016 | $36.82 | $46.34 |
| March 2016 | $37.15 | $46.75 |
| February 2016 | $33.64 | $42.47 |
| January 2016 | $30.96 | $39.08 |
| December 2015 | $28 | $35.35 |
| November 2015 | $30.81 | $39.03 |
| October 2015 | $35.17 | $44.55 |
| September 2015 | $39.16 | $49.61 |
| August 2015 | $39.47 | $50.13 |
| July 2015 | $40.14 | $50.98 |
| June 2015 | $40.76 | $51.77 |
| May 2015 | $42.19 | $53.72 |
| April 2015 | $42.62 | $54.26 |
| March 2015 | $44.76 | $56.99 |
| February 2015 | $42.38 | $54.09 |
| January 2015 | $40.47 | $51.65 |
| December 2014 | $38.90 | $49.65 |
| November 2014 | $39.56 | $50.61 |
| October 2014 | $35.46 | $45.37 |
| September 2014 | $34.30 | $43.88 |
| August 2014 | $35.14 | $45.07 |
| July 2014 | $33.16 | $42.53 |
| June 2014 | $36.30 | $46.56 |
| May 2014 | $34.56 | $44.45 |
| April 2014 | $40.94 | $52.66 |
| March 2014 | $42.46 | $54.61 |
| February 2014 | $41.63 | $53.67 |
| January 2014 | $40.73 | $52.50 |
| December 2013 | $45.07 | $58.10 |
| November 2013 | $43.75 | $56.52 |
| October 2013 | $41.19 | $53.21 |
| September 2013 | $41.32 | $53.38 |
| August 2013 | $35.83 | $46.41 |
| July 2013 | $39.69 | $51.41 |
| June 2013 | $38.65 | $50.06 |
| May 2013 | $40.32 | $52.34 |
| April 2013 | $37.05 | $48.10 |
| March 2013 | $36.44 | $47.30 |
| February 2013 | $38.42 | $50 |
| January 2013 | $36.57 | $47.59 |
| December 2012 | $34.96 | $45.49 |
| November 2012 | $38.64 | $52.51 |
| October 2012 | $36.71 | $50 |
| September 2012 | $38.06 | $51.85 |
| August 2012 | $36.53 | $49.76 |
| July 2012 | $35.97 | $49.12 |
| June 2012 | $35.15 | $48 |
| May 2012 | $34.05 | $46.50 |
| April 2012 | $36.96 | $50.60 |
| March 2012 | $35.12 | $48.08 |
| February 2012 | $32.69 | $44.76 |
| January 2012 | $30.01 | $41.21 |
| December 2011 | $26.86 | $36.88 |
| November 2011 | $28.27 | $39.31 |
| October 2011 | $28.11 | $39.09 |
| September 2011 | $24.06 | $33.46 |
| August 2011 | $25.26 | $35.13 |
| July 2011 | $26.61 | $37 |
| June 2011 | $27.65 | $38.45 |
| May 2011 | $28.58 | $39.74 |
| April 2011 | $29.44 | $40.93 |
| March 2011 | $28.75 | $39.98 |
| February 2011 | $26.71 | $37.14 |
| January 2011 | $25.96 | $36.09 |
| December 2010 | $26.97 | $37.50 |
| November 2010 | $24.60 | $34.21 |
| October 2010 | $20.73 | $28.82 |
| September 2010 | $20.17 | $28.04 |
| August 2010 | $17.60 | $24.47 |
| July 2010 | $18.92 | $26.31 |
| June 2010 | $17.90 | $24.89 |
| May 2010 | $20.50 | $28.51 |
| April 2010 | $20.94 | $29.11 |
| March 2010 | $18.78 | $26.11 |
| February 2010 | $17.50 | $24.33 |
| January 2010 | $16.09 | $22.37 |
| December 2009 | $17.89 | $24.87 |
| November 2009 | $14.93 | $20.76 |
| October 2009 | $16.32 | $22.69 |
| September 2009 | $16.11 | $22.40 |
| August 2009 | $16.12 | $22.41 |
| July 2009 | $14.28 | $19.85 |
| June 2009 | $12.37 | $17.20 |
| May 2009 | $12.80 | $17.80 |
| April 2009 | $13.66 | $19 |
| March 2009 | $10.26 | $14.27 |
| February 2009 | $8.88 | $12.35 |
| January 2009 | $7.92 | $11.01 |
| December 2008 | $10.15 | $14.11 |
| November 2008 | $9.07 | $12.61 |
| October 2008 | $11.02 | $15.32 |
| September 2008 | $14.08 | $19.58 |
| August 2008 | $16.46 | $22.89 |
| July 2008 | $12.62 | $17.55 |
| June 2008 | $12.76 | $17.74 |
| May 2008 | $16.65 | $23.15 |
| April 2008 | $20.57 | $28.60 |
| March 2008 | $19.26 | $26.78 |
| February 2008 | $19.84 | $27.58 |
| January 2008 | $23.38 | $32.51 |
| December 2007 | $19.96 | $27.76 |
| November 2007 | $22.48 | $31.26 |
| October 2007 | $24 | $33.37 |
| September 2007 | $24.15 | $67.15 |
| August 2007 | $23.34 | $64.90 |
| July 2007 | $20.22 | $56.23 |
| June 2007 | $20.92 | $58.17 |
| May 2007 | $19.98 | $55.57 |
| April 2007 | $20.17 | $56.09 |
| March 2007 | $20.95 | $58.26 |
| February 2007 | $18.80 | $52.28 |
| January 2007 | $18.52 | $51.49 |
| December 2006 | $17.62 | $48.99 |
| November 2006 | $19.29 | $53.64 |
| October 2006 | $17.89 | $49.76 |
| September 2006 | $16.37 | $45.52 |
| August 2006 | $14.86 | $41.33 |
| July 2006 | $13.09 | $36.41 |
| June 2006 | $14.24 | $39.60 |
| May 2006 | $13.98 | $38.88 |
| April 2006 | $15.16 | $42.15 |
| March 2006 | $14.26 | $39.67 |
| February 2006 | $13.63 | $37.90 |
| January 2006 | $13.22 | $36.77 |
| December 2005 | $11.95 | $33.24 |
| November 2005 | $12.62 | $35.11 |
| October 2005 | $10.76 | $29.93 |
| September 2005 | $10.83 | $30.11 |
| August 2005 | $11.38 | $31.64 |
| July 2005 | $14.28 | $39.72 |
| June 2005 | $13.88 | $38.59 |
| May 2005 | $13.01 | $36.17 |
| April 2005 | $11.06 | $30.76 |
| March 2005 | $13.21 | $36.73 |
| February 2005 | $12.89 | $35.85 |
| January 2005 | $12.23 | $34 |
| December 2004 | $12.64 | $35.15 |
| November 2004 | $12.94 | $36 |
| October 2004 | $12.94 | $36 |
| September 2004 | $12.81 | $35.62 |
| August 2004 | $11.64 | $32.38 |
| July 2004 | $11.69 | $32.50 |
| June 2004 | $11.99 | $33.35 |
| May 2004 | $10.33 | $28.73 |
| April 2004 | $9.70 | $26.97 |
| March 2004 | $10.45 | $58.14 |
| February 2004 | $10.42 | $57.97 |
| January 2004 | $8.94 | $49.75 |
| December 2003 | $8.75 | $48.66 |
| November 2003 | $9.45 | $52.58 |
| October 2003 | $8.27 | $45.98 |
| September 2003 | $6.71 | $37.34 |
| August 2003 | $6.80 | $37.82 |
| July 2003 | $6.83 | $38 |
| June 2003 | $6.60 | $36.68 |
| May 2003 | $5.21 | $28.99 |
| April 2003 | $5.42 | $30.13 |
| March 2003 | $4.12 | $22.91 |
| February 2003 | $4.20 | $23.39 |
| January 2003 | $3.42 | $19 |
| December 2002 | $3.45 | $19.20 |
| November 2002 | $3.78 | $21.01 |
| October 2002 | $2.95 | $16.40 |
DKS
List: Contenders
Price: $198.12
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.19%
Payout Ratio: 39.15%
Payout Ratio Range:
Dividend Per Share: 4.40 USD
Earnings Per Share: 12.19 USD
P/E Ratio: 14.75
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 888400
Ebitda: 118.2 millionMarket Capitalization: 16.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 26.67%
DGR10: 19.96%