Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deckers Outdoor Corp (NY: DECK )

813.89 -1.49 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 289.48 296.43 285.81 291.98 331,000 +1.33(+0.46%)
Jan 28, 2021 284.42 292.96 279.61 290.65 681,782 +12.04(+4.32%)
Jan 27, 2021 298.04 299.03 276.70 278.61 825,388 -25.62(-8.42%)
Jan 26, 2021 317.31 317.92 302.13 304.23 304,030 -10.14(-3.23%)
Jan 25, 2021 319.24 325.54 310.43 314.37 320,050 -5.51(-1.72%)
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 295.29 314.25 295.29 312.37 485,470 +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 287.13 289.17 285.32 286.00 204,613 -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(+1.78%)
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.