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

Deckers Outdoor Corp (NY: DECK )

813.30 -5.90 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2021 389.27 410.00 372.21 395.31 1,204,613 +14.96(+3.93%)
Oct 28, 2021 375.62 388.30 368.83 380.35 723,967 +4.03(+1.07%)
Oct 27, 2021 375.43 382.60 367.51 376.32 435,587 -1.44(-0.38%)
Oct 26, 2021 387.76 377.76 503,248 -8.03(-2.08%)
Oct 25, 2021 380.82 390.83 379.21 385.79 396,728 +6.73(+1.78%)
Oct 22, 2021 378.69 385.53 377.95 379.06 333,295 -0.63(-0.17%)
Oct 21, 2021 374.01 381.19 370.53 379.69 501,216 +20.42(+5.68%)
Oct 20, 2021 367.47 370.03 358.92 359.27 342,116 -3.12(-0.86%)
Oct 19, 2021 367.66 367.84 360.65 362.39 253,965 -5.18(-1.41%)
Oct 18, 2021 355.25 369.14 347.16 367.57 639,545 +9.30(+2.60%)
Oct 15, 2021 353.37 362.42 351.88 358.27 497,401 +6.45(+1.83%)
Oct 14, 2021 352.44 358.91 350.00 351.82 745,424 +4.45(+1.28%)
Oct 13, 2021 341.77 350.24 340.37 347.37 561,016 +8.44(+2.49%)
Oct 12, 2021 334.48 341.06 328.64 338.93 605,130 +8.23(+2.49%)
Oct 11, 2021 358.26 360.16 330.39 330.70 1,335,645 -29.14(-8.10%)
Oct 08, 2021 375.20 376.06 359.25 359.84 309,892 -16.28(-4.33%)
Oct 07, 2021 368.05 379.91 367.40 376.12 434,334 +12.25(+3.37%)
Oct 06, 2021 360.94 366.50 358.78 363.87 410,660 -1.09(-0.30%)
Oct 05, 2021 365.69 372.83 361.92 364.96 439,377 -1.71(-0.47%)
Oct 04, 2021 363.86 369.09 361.77 366.67 427,332 +1.20(+0.33%)
Oct 01, 2021 360.73 372.26 352.01 365.47 597,355 +5.27(+1.46%)
Sep 30, 2021 373.34 378.20 359.00 360.20 817,008 -12.11(-3.25%)
Sep 29, 2021 377.12 378.82 366.48 372.31 449,724 -3.16(-0.84%)
Sep 28, 2021 378.17 381.92 370.67 375.47 408,264 -7.02(-1.84%)
Sep 27, 2021 385.00 390.90 379.88 382.49 592,102 -6.26(-1.61%)
Sep 24, 2021 414.91 417.32 385.52 388.75 1,075,113 -38.25(-8.96%)
Sep 23, 2021 429.28 435.29 426.02 427.00 245,533 +2.13(+0.50%)
Sep 22, 2021 423.21 432.26 423.21 424.87 278,414 +2.37(+0.56%)
Sep 21, 2021 429.64 431.29 420.55 422.50 231,838 -3.44(-0.81%)
Sep 20, 2021 425.93 429.99 418.17 425.94 299,450 -9.05(-2.08%)
Sep 17, 2021 442.99 451.49 431.19 434.99 785,337 -4.95(-1.13%)
Sep 16, 2021 435.82 447.72 434.90 439.94 559,452 +3.69(+0.85%)
Sep 15, 2021 437.18 437.18 420.92 436.25 506,537 -0.38(-0.09%)
Sep 14, 2021 420.36 438.57 416.69 436.63 780,973 +17.80(+4.25%)
Sep 13, 2021 415.52 419.55 410.23 418.83 536,702 +2.93(+0.70%)
Sep 10, 2021 409.12 419.00 406.93 415.90 260,789 +9.13(+2.24%)
Sep 09, 2021 404.17 415.95 403.25 406.77 284,588 +5.49(+1.37%)
Sep 08, 2021 408.61 408.61 398.25 401.28 265,731 -7.05(-1.73%)
Sep 07, 2021 410.10 416.40 403.65 408.33 380,753 -1.77(-0.43%)
Sep 03, 2021 403.91 410.42 399.63 410.10 277,659 +3.46(+0.85%)
Sep 02, 2021 416.41 418.09 404.00 406.64 411,124 -9.67(-2.32%)
Sep 01, 2021 421.43 422.96 414.77 416.31 274,240 -2.14(-0.51%)
Aug 31, 2021 420.50 422.95 415.38 418.45 265,531 -3.23(-0.77%)
Aug 30, 2021 424.00 427.07 418.41 421.68 350,537 -1.67(-0.39%)
Aug 27, 2021 424.39 428.78 421.60 423.35 287,267 +0.23(+0.05%)
Aug 26, 2021 429.47 429.47 421.29 423.12 223,737 -8.71(-2.02%)
Aug 25, 2021 438.33 438.98 431.32 431.83 187,390 -3.40(-0.78%)
Aug 24, 2021 436.00 440.00 435.04 435.23 216,652 +1.73(+0.40%)
Aug 23, 2021 435.07 438.26 432.57 433.50 130,864 -1.04(-0.24%)
Aug 20, 2021 430.00 434.94 428.02 434.54 216,119 +6.91(+1.62%)
Aug 19, 2021 421.56 429.94 421.12 427.63 277,195 -0.51(-0.12%)
Aug 18, 2021 420.27 430.97 420.27 428.14 345,717 +6.05(+1.43%)
Aug 17, 2021 432.34 439.72 416.15 422.09 528,878 -12.20(-2.81%)
Aug 16, 2021 432.94 434.88 428.21 434.29 327,284 -0.16(-0.04%)
Aug 13, 2021 430.57 435.00 428.25 434.45 261,778 +4.28(+0.99%)
Aug 12, 2021 436.09 438.76 430.07 430.17 275,565 -3.89(-0.90%)
Aug 11, 2021 430.24 436.60 429.27 434.06 171,768 +3.01(+0.70%)
Aug 10, 2021 434.77 441.00 430.61 431.05 230,834 -1.94(-0.45%)
Aug 09, 2021 432.28 435.18 428.90 432.99 262,257 -1.71(-0.39%)
Aug 06, 2021 439.12 442.40 433.45 434.70 176,452 -0.31(-0.07%)
Aug 05, 2021 434.55 444.48 432.00 435.01 424,832 -1.56(-0.36%)
Aug 04, 2021 429.13 439.05 426.64 436.57 364,186 +6.13(+1.42%)
Aug 03, 2021 424.84 433.17 420.58 430.44 357,472 +5.96(+1.40%)
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.