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

Deckers Outdoor Corp (NY: DECK )

830.77 +24.27 (+3.01%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 261.85 262.19 246.82 253.37 645,500 -4.40(-1.71%)
Oct 29, 2020 249.37 258.91 248.69 257.77 461,333 +7.56(+3.02%)
Oct 28, 2020 256.00 258.39 246.87 250.21 362,870 -11.82(-4.51%)
Oct 27, 2020 261.91 263.91 257.71 262.03 449,219 +0.23(+0.09%)
Oct 26, 2020 255.00 261.98 253.09 261.80 348,526 +6.59(+2.58%)
Oct 23, 2020 247.94 256.49 244.28 255.21 449,000 +7.49(+3.02%)
Oct 22, 2020 251.23 251.23 244.00 247.72 335,969 +0.08(+0.03%)
Oct 21, 2020 251.51 252.49 245.44 247.64 300,565 -1.88(-0.75%)
Oct 20, 2020 253.82 256.28 249.36 249.52 339,190 -3.48(-1.38%)
Oct 19, 2020 263.80 267.10 247.01 253.00 743,667 -9.32(-3.55%)
Oct 16, 2020 261.88 266.68 259.86 262.32 584,100 +0.22(+0.08%)
Oct 15, 2020 254.01 262.85 251.35 262.10 293,992 +6.00(+2.34%)
Oct 14, 2020 254.12 257.54 253.94 256.10 336,682 +2.47(+0.97%)
Oct 13, 2020 250.49 254.13 248.00 253.63 406,658 +0.29(+0.11%)
Oct 12, 2020 256.45 257.88 251.98 253.34 345,203 +2.13(+0.85%)
Oct 09, 2020 247.80 251.52 245.29 251.21 325,100 +5.95(+2.43%)
Oct 08, 2020 243.33 247.03 240.69 245.26 300,552 +4.92(+2.05%)
Oct 07, 2020 239.05 242.41 237.87 240.34 306,053 +5.37(+2.29%)
Oct 06, 2020 240.11 240.32 233.84 234.97 345,641 -3.53(-1.48%)
Oct 05, 2020 238.19 239.59 232.81 238.50 237,337 +1.12(+0.47%)
Oct 02, 2020 229.76 238.47 229.76 237.38 307,500 +1.78(+0.76%)
Oct 01, 2020 222.65 238.00 221.94 235.60 802,881 +15.59(+7.09%)
Sep 30, 2020 218.58 221.63 217.54 220.01 332,218 +2.10(+0.96%)
Sep 29, 2020 218.28 219.63 214.20 217.91 239,851 -1.36(-0.62%)
Sep 28, 2020 217.23 221.77 217.23 219.27 235,984 +4.06(+1.89%)
Sep 25, 2020 216.02 218.04 213.11 215.21 253,900 -2.44(-1.12%)
Sep 24, 2020 214.31 219.80 209.90 217.65 262,628 +3.14(+1.46%)
Sep 23, 2020 214.72 223.24 213.71 214.51 609,104 +0.84(+0.39%)
Sep 22, 2020 208.16 214.00 206.91 213.67 288,849 +6.62(+3.20%)
Sep 21, 2020 204.64 207.22 202.17 207.05 291,654 -1.86(-0.89%)
Sep 18, 2020 215.49 215.49 205.54 208.91 464,800 -4.42(-2.07%)
Sep 17, 2020 215.39 218.51 212.14 213.33 374,043 -6.06(-2.76%)
Sep 16, 2020 216.84 222.82 215.40 219.39 462,057 +4.96(+2.31%)
Sep 15, 2020 209.37 214.66 208.50 214.43 402,498 +6.24(+3.00%)
Sep 14, 2020 205.08 208.97 204.46 208.19 236,784 +4.98(+2.45%)
Sep 11, 2020 201.24 203.96 198.60 203.21 384,200 +4.92(+2.48%)
Sep 10, 2020 204.44 205.78 197.70 198.29 317,025 -4.68(-2.31%)
Sep 09, 2020 201.79 204.03 199.07 202.97 266,056 +3.08(+1.54%)
Sep 08, 2020 194.21 203.88 192.58 199.89 343,054 +2.81(+1.43%)
Sep 04, 2020 200.30 201.31 193.83 197.08 308,800 -1.16(-0.59%)
Sep 03, 2020 207.52 207.52 196.76 198.24 300,854 -9.39(-4.52%)
Sep 02, 2020 212.49 212.50 205.68 207.63 251,128 -2.34(-1.11%)
Sep 01, 2020 203.94 210.07 202.28 209.97 273,460 +6.10(+2.99%)
Aug 31, 2020 210.50 210.50 203.42 203.87 310,588 -6.52(-3.10%)
Aug 28, 2020 213.07 213.07 207.47 210.39 179,300 -0.43(-0.20%)
Aug 27, 2020 213.25 215.09 210.30 210.82 182,928 -0.77(-0.36%)
Aug 26, 2020 209.74 212.22 208.98 211.59 240,792 +1.85(+0.88%)
Aug 25, 2020 210.21 211.32 206.09 209.74 429,916 +0.46(+0.22%)
Aug 24, 2020 209.86 212.22 207.33 209.28 286,828 -0.11(-0.05%)
Aug 21, 2020 208.06 210.03 205.70 209.39 150,400 +1.63(+0.78%)
Aug 20, 2020 205.73 211.20 203.88 207.76 224,182 +0.06(+0.03%)
Aug 19, 2020 211.08 211.94 207.34 207.70 248,135 -3.13(-1.48%)
Aug 18, 2020 212.75 213.42 208.86 210.83 361,211 -1.33(-0.63%)
Aug 17, 2020 217.39 217.39 210.38 212.16 410,623 -3.55(-1.65%)
Aug 14, 2020 216.71 218.78 215.37 215.71 237,900 -2.19(-1.01%)
Aug 13, 2020 219.24 219.98 215.88 217.90 195,980 -2.97(-1.34%)
Aug 12, 2020 224.85 225.32 220.79 220.87 388,957 -2.45(-1.10%)
Aug 11, 2020 220.78 225.70 220.12 223.32 407,488 +4.82(+2.21%)
Aug 10, 2020 211.99 221.19 211.47 218.50 439,800 +7.94(+3.77%)
Aug 07, 2020 206.00 210.63 204.01 210.56 217,100 +4.05(+1.96%)
Aug 06, 2020 210.49 210.49 204.01 206.51 271,825 -4.95(-2.34%)
Aug 05, 2020 206.97 214.32 205.61 211.46 281,456 +6.00(+2.92%)
Aug 04, 2020 205.31 207.09 202.84 205.46 589,829 -1.16(-0.56%)
Aug 03, 2020 210.79 210.79 204.45 206.62 395,326 -2.63(-1.26%)
Jul 31, 2020 198.23 215.10 196.21 209.25 593,100 -4.90(-2.29%)
Jul 30, 2020 215.28 219.81 212.77 214.15 454,031 -4.68(-2.14%)
Jul 29, 2020 212.19 220.36 211.46 218.83 405,680 +8.21(+3.90%)
Jul 28, 2020 210.03 213.81 208.85 210.62 350,779 -0.50(-0.24%)
Jul 27, 2020 206.12 213.50 205.93 211.12 469,722 +5.34(+2.60%)
Jul 24, 2020 206.73 209.12 204.61 205.78 288,300 -0.67(-0.32%)
Jul 23, 2020 204.56 210.40 204.40 206.45 409,712 +0.01(+0.00%)
Jul 22, 2020 204.97 208.86 202.94 206.44 461,170 +5.14(+2.55%)
Jul 21, 2020 197.39 202.93 197.39 201.30 316,130 +5.03(+2.56%)
Jul 20, 2020 200.09 201.46 194.31 196.27 268,596 -5.08(-2.52%)
Jul 17, 2020 202.72 203.99 198.67 201.35 238,900 -1.33(-0.66%)
Jul 16, 2020 202.00 203.49 200.16 202.68 327,758 +0.73(+0.36%)
Jul 15, 2020 204.19 207.85 199.36 201.95 432,422 +3.52(+1.77%)
Jul 14, 2020 192.69 198.71 188.81 198.43 325,670 +4.69(+2.42%)
Jul 13, 2020 198.03 200.15 192.00 193.74 289,950 -2.30(-1.17%)
Jul 10, 2020 191.30 196.24 189.69 196.04 260,000 +6.02(+3.17%)
Jul 09, 2020 195.45 196.59 184.21 190.02 448,131 -3.34(-1.73%)
Jul 08, 2020 189.66 193.46 189.30 193.36 246,618 +4.26(+2.25%)
Jul 07, 2020 192.49 194.12 188.62 189.10 302,192 -5.80(-2.98%)
Jul 06, 2020 198.99 199.07 192.85 194.90 308,333 +0.70(+0.36%)
Jul 02, 2020 198.69 201.02 193.17 194.20 223,000 -0.15(-0.08%)
Jul 01, 2020 197.18 199.44 192.65 194.35 338,422 -2.04(-1.04%)
Jun 30, 2020 193.61 197.90 193.01 196.39 285,823 +1.72(+0.88%)
Jun 29, 2020 187.87 196.64 186.33 194.67 370,254 +8.56(+4.60%)
Jun 26, 2020 191.38 192.56 184.63 186.11 441,600 -6.95(-3.60%)
Jun 25, 2020 192.67 196.88 191.44 193.06 299,372 -1.46(-0.75%)
Jun 24, 2020 202.14 205.01 193.26 194.52 498,146 -7.62(-3.77%)
Jun 23, 2020 203.72 204.18 198.34 202.14 319,512 +1.41(+0.70%)
Jun 22, 2020 196.01 201.19 194.09 200.73 296,366 +4.72(+2.41%)
Jun 19, 2020 203.01 206.07 194.27 196.01 590,000 -4.44(-2.22%)
Jun 18, 2020 197.98 205.36 195.81 200.45 646,893 +2.06(+1.04%)
Jun 17, 2020 198.22 199.95 193.68 198.39 481,236 +1.51(+0.77%)
Jun 16, 2020 200.94 200.94 189.91 196.88 345,072 +3.78(+1.96%)
Jun 15, 2020 190.42 193.70 186.79 193.10 374,665 -2.99(-1.52%)
Jun 12, 2020 198.25 198.55 189.71 196.09 406,700 +5.07(+2.65%)
Jun 11, 2020 190.00 194.46 186.70 191.02 502,994 -7.13(-3.60%)
Jun 10, 2020 196.06 202.24 193.73 198.15 450,569 +2.71(+1.39%)
Jun 09, 2020 197.55 199.63 194.56 195.44 452,314 -5.01(-2.50%)
Jun 08, 2020 205.48 206.43 199.33 200.45 476,003 -4.61(-2.25%)
Jun 05, 2020 213.46 218.19 204.18 205.06 730,400 +1.06(+0.52%)
Jun 04, 2020 212.27 213.04 200.01 204.00 710,845 -8.58(-4.04%)
Jun 03, 2020 208.34 214.03 205.44 212.58 750,406 +8.61(+4.22%)
Jun 02, 2020 196.81 204.10 195.51 203.97 782,660 +8.15(+4.16%)
Jun 01, 2020 183.22 197.07 183.22 195.82 820,464 +13.29(+7.28%)
May 29, 2020 184.63 186.57 181.31 182.53 556,600 -3.86(-2.07%)
May 28, 2020 197.03 197.03 185.56 186.39 534,868 -8.89(-4.55%)
May 27, 2020 183.98 196.00 182.86 195.28 719,647 +15.23(+8.46%)
May 26, 2020 187.24 188.56 179.41 180.05 653,571 +0.81(+0.45%)
May 22, 2020 178.82 189.61 170.00 179.24 1,086,900 +11.21(+6.67%)
May 21, 2020 162.19 168.39 159.06 168.03 720,203 +5.52(+3.40%)
May 20, 2020 156.62 164.23 156.62 162.51 588,007 +8.00(+5.18%)
May 19, 2020 152.30 156.64 150.59 154.51 447,477 +1.54(+1.01%)
May 18, 2020 148.04 156.88 148.04 152.97 590,116 +12.14(+8.62%)
May 15, 2020 138.48 141.75 135.50 140.83 340,000 +1.31(+0.94%)
May 14, 2020 132.14 139.72 128.92 139.52 377,783 +4.05(+2.99%)
May 13, 2020 137.00 138.17 130.76 135.47 449,519 -3.04(-2.19%)
May 12, 2020 147.46 147.89 138.31 138.51 336,801 -8.84(-6.00%)
May 11, 2020 147.33 147.97 143.00 147.35 439,418 -1.83(-1.23%)
May 08, 2020 147.94 150.38 145.10 149.18 220,300 +4.62(+3.20%)
May 07, 2020 144.98 148.73 144.22 144.56 250,243 +1.92(+1.35%)
May 06, 2020 143.90 145.29 139.73 142.64 406,484 -0.96(-0.67%)
May 05, 2020 143.38 148.22 141.96 143.60 407,230 +3.35(+2.39%)
May 04, 2020 140.34 144.89 138.61 140.25 500,279 -3.04(-2.12%)
May 01, 2020 147.92 149.01 142.14 143.29 300,300 -5.47(-3.68%)
Apr 30, 2020 152.49 153.16 148.00 148.76 336,116 -6.82(-4.38%)
Apr 29, 2020 154.83 159.10 150.01 155.58 296,774 +7.66(+5.18%)
Apr 28, 2020 151.65 157.31 147.53 147.92 288,402 +1.52(+1.04%)
Apr 27, 2020 139.45 147.31 136.47 146.40 504,223 +8.98(+6.53%)
Apr 24, 2020 133.15 139.03 131.50 137.42 407,600 +4.67(+3.52%)
Apr 23, 2020 132.53 137.11 130.64 132.75 354,080 -0.02(-0.02%)
Apr 22, 2020 137.04 137.18 132.70 132.77 451,658 +0.80(+0.61%)
Apr 21, 2020 136.56 138.36 131.75 131.97 372,259 -8.69(-6.18%)
Apr 20, 2020 142.65 146.51 139.79 140.66 265,618 -4.99(-3.43%)
Apr 17, 2020 144.54 149.18 143.28 145.65 365,400 +6.39(+4.59%)
Apr 16, 2020 138.90 140.97 136.13 139.26 258,095 +0.33(+0.24%)
Apr 15, 2020 140.46 142.84 137.58 138.93 451,577 -6.56(-4.51%)
Apr 14, 2020 148.17 149.88 144.66 145.49 210,546 +2.14(+1.49%)
Apr 13, 2020 146.83 147.55 140.75 143.35 326,702 -5.53(-3.71%)
Apr 09, 2020 149.43 151.63 144.63 148.88 423,000 +3.80(+2.62%)
Apr 08, 2020 143.06 146.90 141.25 145.08 299,049 +3.91(+2.77%)
Apr 07, 2020 145.38 150.12 140.03 141.17 453,360 +2.81(+2.03%)
Apr 06, 2020 130.18 138.74 128.17 138.36 500,444 +16.25(+13.31%)
Apr 03, 2020 125.40 126.02 118.44 122.11 363,300 -4.58(-3.62%)
Apr 02, 2020 123.97 129.12 121.89 126.69 353,904 +2.94(+2.38%)
Apr 01, 2020 128.17 128.85 121.86 123.75 474,286 -10.25(-7.65%)
Mar 31, 2020 137.53 140.58 132.73 134.00 416,555 -5.13(-3.69%)
Mar 30, 2020 129.64 140.50 129.64 139.13 365,851 +6.04(+4.54%)
Mar 27, 2020 136.36 136.48 129.41 133.09 460,700 -7.48(-5.32%)
Mar 26, 2020 131.87 140.76 127.76 140.57 582,324 +11.02(+8.51%)
Mar 25, 2020 134.33 137.57 127.50 129.55 912,097 -3.88(-2.91%)
Mar 24, 2020 121.68 133.96 119.91 133.43 765,304 +19.74(+17.36%)
Mar 23, 2020 104.59 115.90 99.99 113.69 926,253 +9.79(+9.42%)
Mar 20, 2020 103.75 112.20 101.51 103.90 936,800 +0.14(+0.13%)
Mar 19, 2020 91.28 105.51 82.25 103.76 976,106 +12.60(+13.82%)
Mar 18, 2020 103.32 104.97 78.70 91.16 919,451 -19.57(-17.67%)
Mar 17, 2020 113.02 115.09 99.07 110.73 830,861 -0.61(-0.55%)
Mar 16, 2020 113.00 117.22 107.78 111.34 766,380 -18.29(-14.11%)
Mar 13, 2020 138.04 139.78 121.14 129.63 1,004,500 -1.47(-1.12%)
Mar 12, 2020 142.71 142.77 130.73 131.10 758,058 -22.27(-14.52%)
Mar 11, 2020 162.75 165.34 152.84 153.37 693,474 -13.48(-8.08%)
Mar 10, 2020 166.98 168.80 157.33 166.85 624,284 +4.84(+2.99%)
Mar 09, 2020 161.53 168.31 151.36 162.01 577,170 -10.62(-6.15%)
Mar 06, 2020 168.18 173.58 167.35 172.63 444,400 -0.09(-0.05%)
Mar 05, 2020 175.40 177.12 171.94 172.72 480,123 -7.19(-4.00%)
Mar 04, 2020 177.19 180.22 174.50 179.91 320,438 +5.00(+2.86%)
Mar 03, 2020 179.00 185.09 172.67 174.91 411,094 -4.03(-2.25%)
Mar 02, 2020 174.30 179.35 169.25 178.94 684,758 +5.14(+2.96%)
Feb 28, 2020 170.00 175.66 168.80 173.80 741,000 -0.12(-0.07%)
Feb 27, 2020 177.14 181.78 173.91 173.92 488,899 -7.54(-4.16%)
Feb 26, 2020 183.60 186.65 181.38 181.46 445,381 -0.70(-0.38%)
Feb 25, 2020 188.35 189.50 181.47 182.16 505,204 -5.32(-2.84%)
Feb 24, 2020 188.17 190.87 187.10 187.48 411,870 -7.08(-3.64%)
Feb 21, 2020 198.56 198.69 193.88 194.56 469,800 -4.51(-2.27%)
Feb 20, 2020 200.72 201.71 196.85 199.07 429,783 -2.05(-1.02%)
Feb 19, 2020 202.00 203.16 200.79 201.12 441,306 -0.06(-0.03%)
Feb 18, 2020 199.48 203.19 198.43 201.18 323,527 +0.62(+0.31%)
Feb 14, 2020 201.12 203.17 199.44 200.56 353,400 +0.01(+0.00%)
Feb 13, 2020 198.80 201.13 198.14 200.55 379,243 +1.16(+0.58%)
Feb 12, 2020 194.73 200.10 193.43 199.39 460,978 +6.08(+3.15%)
Feb 11, 2020 192.48 194.14 190.98 193.31 584,013 +0.26(+0.13%)
Feb 10, 2020 191.36 193.63 190.07 193.05 340,069 +1.67(+0.87%)
Feb 07, 2020 191.62 193.71 190.38 191.38 435,300 -0.67(-0.35%)
Feb 06, 2020 193.58 193.64 190.48 192.05 518,594 -0.79(-0.41%)
Feb 05, 2020 190.11 193.26 187.67 192.84 623,916 +3.16(+1.67%)
Feb 04, 2020 188.79 191.67 188.51 189.68 498,453 +2.07(+1.10%)
Feb 03, 2020 192.06 193.78 186.73 187.61 948,321 -3.30(-1.73%)
Jan 31, 2020 185.58 199.31 185.58 190.91 2,520,600 +13.53(+7.63%)
Jan 30, 2020 175.09 177.95 174.40 177.38 758,494 +0.78(+0.44%)
Jan 29, 2020 176.12 178.01 174.48 176.60 474,270 +1.55(+0.89%)
Jan 28, 2020 175.94 176.28 171.12 175.05 620,298 -0.25(-0.14%)
Jan 27, 2020 174.12 176.26 173.23 175.30 399,891 -2.36(-1.33%)
Jan 24, 2020 180.00 180.00 175.65 177.66 575,500 +2.65(+1.51%)
Jan 23, 2020 174.07 175.84 171.02 175.01 533,686 -0.32(-0.18%)
Jan 22, 2020 176.19 178.08 173.77 175.33 543,728 +0.34(+0.19%)
Jan 21, 2020 172.82 176.29 171.21 174.99 672,444 +1.47(+0.85%)
Jan 17, 2020 173.25 173.96 171.00 173.52 513,400 +0.86(+0.50%)
Jan 16, 2020 169.96 174.98 169.69 172.66 481,487 +3.84(+2.27%)
Jan 15, 2020 168.15 169.06 167.53 168.82 406,814 +0.33(+0.20%)
Jan 14, 2020 168.19 170.64 167.16 168.49 391,183 +0.70(+0.42%)
Jan 13, 2020 165.51 167.83 164.53 167.79 371,126 +2.76(+1.67%)
Jan 10, 2020 169.62 169.99 164.60 165.03 279,000 -4.26(-2.52%)
Jan 09, 2020 168.77 169.82 167.40 169.29 555,255 +0.46(+0.27%)
Jan 08, 2020 173.37 174.00 168.43 168.83 565,361 -4.32(-2.49%)
Jan 07, 2020 174.50 177.01 172.95 173.15 419,612 -1.35(-0.77%)
Jan 06, 2020 172.14 174.74 171.94 174.50 295,818 +1.04(+0.60%)
Jan 03, 2020 169.56 173.67 168.79 173.46 315,100 +1.29(+0.75%)
Jan 02, 2020 169.73 172.21 168.95 172.17 271,168 +3.31(+1.96%)
Dec 31, 2019 168.60 170.98 168.52 168.86 287,000 +0.00(+0.00%)
Dec 30, 2019 167.42 170.56 166.36 168.86 240,728 +1.41(+0.84%)
Dec 27, 2019 167.36 168.27 165.94 167.45 244,300 +0.25(+0.15%)
Dec 26, 2019 165.02 167.22 164.72 167.20 253,343 +2.70(+1.64%)
Dec 24, 2019 164.66 165.67 164.18 164.50 139,600 +0.03(+0.02%)
Dec 23, 2019 167.82 167.94 163.95 164.47 389,277 -2.97(-1.77%)
Dec 20, 2019 164.27 167.98 163.97 167.44 782,900 +3.85(+2.35%)
Dec 19, 2019 166.16 166.88 163.11 163.59 385,409 -2.66(-1.60%)
Dec 18, 2019 164.36 166.93 163.93 166.25 361,094 +2.51(+1.53%)
Dec 17, 2019 163.56 164.25 163.10 163.74 298,838 +0.14(+0.09%)
Dec 16, 2019 163.20 165.24 162.47 163.60 282,300 +1.07(+0.66%)
Dec 13, 2019 161.66 164.05 160.21 162.53 299,300 +0.74(+0.46%)
Dec 12, 2019 161.54 163.40 159.81 161.79 389,145 +0.74(+0.46%)
Dec 11, 2019 161.90 162.42 160.40 161.05 293,985 -0.66(-0.41%)
Dec 10, 2019 163.61 165.28 161.45 161.71 290,899 -1.62(-0.99%)
Dec 09, 2019 162.31 165.42 162.12 163.33 385,071 +0.95(+0.59%)
Dec 06, 2019 166.76 167.37 161.66 162.38 538,300 -2.02(-1.23%)
Dec 05, 2019 162.51 164.84 162.05 164.40 346,124 +2.84(+1.76%)
Dec 04, 2019 160.01 162.56 158.96 161.56 374,967 +2.64(+1.66%)
Dec 03, 2019 160.41 162.14 158.88 158.92 470,539 -3.84(-2.36%)
Dec 02, 2019 168.39 168.99 162.32 162.76 571,450 -5.42(-3.22%)
Nov 29, 2019 168.83 169.36 167.07 168.18 212,400 -0.69(-0.41%)
Nov 27, 2019 168.23 169.56 166.02 168.87 404,100 +1.29(+0.77%)
Nov 26, 2019 167.50 168.18 165.23 167.58 530,675 +3.06(+1.86%)
Nov 25, 2019 162.00 164.99 160.98 164.52 678,135 +4.97(+3.12%)
Nov 22, 2019 159.08 159.96 157.03 159.55 286,100 +2.27(+1.44%)
Nov 21, 2019 161.28 162.00 157.13 157.28 477,654 -2.97(-1.85%)
Nov 20, 2019 164.21 164.21 159.24 160.25 555,646 -3.92(-2.39%)
Nov 19, 2019 166.44 166.91 163.89 164.17 437,659 -2.75(-1.65%)
Nov 18, 2019 168.10 168.51 165.53 166.92 333,316 -0.49(-0.29%)
Nov 15, 2019 166.48 168.41 165.85 167.41 427,400 +2.31(+1.40%)
Nov 14, 2019 164.89 165.75 163.06 165.10 321,037 +0.42(+0.26%)
Nov 13, 2019 163.20 165.13 161.80 164.68 255,669 +0.49(+0.30%)
Nov 12, 2019 164.62 165.70 163.61 164.19 289,609 -0.28(-0.17%)
Nov 11, 2019 162.92 165.25 161.96 164.47 340,993 +1.06(+0.65%)
Nov 08, 2019 161.97 163.59 160.13 163.41 344,300 +1.35(+0.83%)
Nov 07, 2019 164.09 167.14 160.82 162.06 587,054 -0.93(-0.57%)
Nov 06, 2019 163.04 164.77 160.70 162.99 520,101 +0.17(+0.10%)
Nov 05, 2019 161.65 164.84 160.83 162.82 619,475 +2.76(+1.72%)
Nov 04, 2019 156.56 160.51 155.42 160.06 536,424 +4.91(+3.16%)
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.