Deckers Outdoor Corp (NY: DECK )

319.88 USD -3.12 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 320.90 324.13 316.34 319.88 250,400 -3.12(-0.97%)
Jan 21, 2021 334.94 334.94 322.86 323.00 309,425 -7.94(-2.40%)
Jan 20, 2021 326.93 332.11 322.55 330.94 387,649 +7.84(+2.43%)
Jan 19, 2021 329.15 329.15 318.10 323.10 385,294 -2.90(-0.89%)
Jan 15, 2021 320.60 327.66 315.53 326.00 288,500 +2.14(+0.66%)
Jan 14, 2021 326.51 331.08 322.74 323.86 391,421 -0.48(-0.15%)
Jan 13, 2021 335.41 336.32 320.75 324.34 369,426 -8.28(-2.49%)
Jan 12, 2021 330.00 336.08 325.55 332.62 351,834 +5.70(+1.74%)
Jan 11, 2021 311.65 330.60 310.69 326.92 348,752 +12.49(+3.97%)
Jan 08, 2021 318.28 320.30 311.07 314.43 440,100 -2.43(-0.77%)
Jan 07, 2021 313.26 317.86 310.04 316.86 270,204 +4.49(+1.44%)
Jan 06, 2021 295.29 314.26 295.29 312.37 485,470 +18.39(+6.26%)
Jan 05, 2021 283.14 295.03 283.14 293.98 272,250 +10.53(+3.71%)
Jan 04, 2021 289.73 290.17 279.36 283.45 498,372 -3.33(-1.16%)
Dec 31, 2020 286.78 286.78 286.78 204,613 +0.78(+0.27%)
Dec 30, 2020 287.13 289.17 285.33 286.00 204,613 -1.45(-0.50%)
Dec 29, 2020 291.50 292.93 282.01 287.45 241,876 -3.48(-1.20%)
Dec 28, 2020 294.05 295.11 290.00 290.93 219,688 -1.81(-0.62%)
Dec 24, 2020 296.83 296.95 291.89 292.74 73,100 -2.81(-0.95%)
Dec 23, 2020 296.44 297.02 291.80 295.55 261,963 +1.59(+0.54%)
Dec 22, 2020 298.55 301.30 291.60 293.96 272,457 -6.06(-2.02%)
Dec 21, 2020 290.07 300.29 288.26 300.02 304,859 +5.30(+1.80%)
Dec 18, 2020 302.43 302.43 291.62 294.72 512,900 -6.24(-2.07%)
Dec 17, 2020 301.94 303.05 296.96 300.96 269,372 +0.77(+0.26%)
Dec 16, 2020 307.74 307.81 295.87 300.19 305,329 -4.08(-1.34%)
Dec 15, 2020 295.83 304.38 295.29 304.27 277,093 +9.37(+3.18%)
Dec 14, 2020 293.77 299.89 293.70 294.90 395,917 +2.99(+1.02%)
Dec 11, 2020 288.48 293.77 287.42 291.91 279,800 +0.27(+0.09%)
Dec 10, 2020 295.96 301.77 288.71 291.64 304,234 -5.62(-1.89%)
Dec 09, 2020 296.93 301.94 293.90 297.26 328,869 +2.10(+0.71%)
Dec 08, 2020 291.94 299.14 287.10 295.16 418,362 +6.16(+2.13%)
Dec 07, 2020 285.96 289.61 281.66 289.00 350,183 +0.38(+0.13%)
Dec 04, 2020 280.05 289.12 276.85 288.62 494,900 +8.56(+3.06%)
Dec 03, 2020 271.00 281.05 269.82 280.06 549,191 +10.87(+4.04%)
Dec 02, 2020 264.20 269.35 260.90 269.19 356,831 +4.74(+1.79%)
Dec 01, 2020 258.50 265.77 256.26 264.45 537,603 +9.86(+3.87%)
Nov 30, 2020 259.45 260.29 252.85 254.59 360,251 -5.58(-2.14%)
Nov 27, 2020 263.89 266.06 257.51 260.17 142,200 -4.32(-1.63%)
Nov 25, 2020 260.30 267.42 256.61 264.49 259,700 +5.00(+1.93%)
Nov 24, 2020 260.36 263.80 257.00 259.49 280,781 +2.07(+0.80%)
Nov 23, 2020 249.68 258.80 247.74 257.42 384,155 +10.21(+4.13%)
Nov 20, 2020 247.65 248.76 241.24 247.21 359,600 -1.49(-0.60%)
Nov 19, 2020 252.26 253.25 245.68 248.70 314,148 -3.22(-1.28%)
Nov 18, 2020 254.42 258.23 251.02 251.92 278,632 -2.40(-0.94%)
Nov 17, 2020 250.53 256.54 247.62 254.32 285,605 +4.46(+1.79%)
Nov 16, 2020 253.00 253.43 242.43 249.86 617,191 -1.24(-0.49%)
Nov 13, 2020 251.21 254.75 248.31 251.10 356,800 +2.85(+1.15%)
Nov 12, 2020 253.42 255.45 243.96 248.25 466,998 -5.37(-2.12%)
Nov 11, 2020 253.15 260.90 250.37 253.62 323,252 +2.09(+0.83%)
Nov 10, 2020 255.69 257.54 240.86 251.53 676,083 -3.23(-1.27%)
Nov 09, 2020 282.55 285.28 254.01 254.76 656,291 -15.53(-5.75%)
Nov 06, 2020 280.20 280.20 269.46 270.29 485,200 -8.28(-2.97%)
Nov 05, 2020 262.86 280.80 262.51 278.57 624,382 +17.51(+6.71%)
Nov 04, 2020 250.79 261.26 250.16 261.06 328,866 +9.47(+3.76%)
Nov 03, 2020 258.83 258.83 248.65 251.59 407,496 -3.31(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.