Skip to main content

Deckers Outdoor Corp (NY: DECK )

941.26 +3.36 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 70.90 71.08 67.69 68.24 1,000,804 -2.38(-3.37%)
Oct 30, 2017 72.50 72.50 70.28 70.62 890,320 -1.87(-2.58%)
Oct 27, 2017 71.90 73.45 68.77 72.49 2,256,292 +2.33(+3.32%)
Oct 26, 2017 68.63 70.80 68.57 70.16 1,090,009 +1.48(+2.15%)
Oct 25, 2017 66.87 68.88 66.71 68.68 477,208 +1.50(+2.23%)
Oct 24, 2017 65.88 67.54 65.88 67.18 685,766 +1.42(+2.16%)
Oct 23, 2017 66.09 67.08 65.46 65.76 518,589 -0.33(-0.50%)
Oct 20, 2017 65.70 67.02 65.64 66.09 431,501 +1.29(+1.99%)
Oct 19, 2017 65.52 65.67 64.71 64.80 398,876 -1.13(-1.71%)
Oct 18, 2017 65.42 66.81 64.40 65.93 862,198 +0.62(+0.95%)
Oct 17, 2017 64.95 66.30 64.93 65.31 610,438 +0.66(+1.02%)
Oct 16, 2017 64.56 64.75 63.33 64.65 1,475,569 -1.18(-1.79%)
Oct 13, 2017 65.94 66.67 65.56 65.83 643,752 +0.01(+0.02%)
Oct 12, 2017 69.06 69.06 65.52 65.82 937,623 -3.41(-4.93%)
Oct 11, 2017 71.29 71.59 69.22 69.23 639,088 -2.39(-3.34%)
Oct 10, 2017 71.36 72.13 71.24 71.62 371,655 +0.62(+0.87%)
Oct 09, 2017 71.17 71.75 70.59 71.00 536,917 -0.25(-0.35%)
Oct 06, 2017 70.41 71.28 69.75 71.25 440,615 +1.03(+1.47%)
Oct 05, 2017 69.84 71.52 69.03 70.22 1,050,851 +1.00(+1.44%)
Oct 04, 2017 68.99 69.97 68.51 69.22 411,651 +0.43(+0.63%)
Oct 03, 2017 69.09 69.19 68.17 68.79 317,533 -0.21(-0.30%)
Oct 02, 2017 68.51 69.10 67.55 69.00 374,599 +0.59(+0.86%)
Sep 29, 2017 67.24 68.55 66.87 68.41 520,651 +1.27(+1.89%)
Sep 28, 2017 67.31 67.85 67.06 67.14 257,355 -0.25(-0.37%)
Sep 27, 2017 66.49 67.67 66.49 67.39 567,020 +1.00(+1.51%)
Sep 26, 2017 64.62 66.54 64.25 66.39 448,143 +1.89(+2.93%)
Sep 25, 2017 63.44 64.87 63.44 64.50 327,825 +0.96(+1.51%)
Sep 22, 2017 62.94 63.87 62.87 63.54 167,062 +0.45(+0.71%)
Sep 21, 2017 63.50 63.83 63.07 63.09 144,926 -0.46(-0.72%)
Sep 20, 2017 63.53 63.97 62.84 63.55 240,681 -0.12(-0.19%)
Sep 19, 2017 63.06 63.95 62.97 63.67 267,955 +0.83(+1.32%)
Sep 18, 2017 63.91 63.95 62.54 62.84 224,479 -0.96(-1.50%)
Sep 15, 2017 62.41 63.88 62.05 63.80 375,664 +1.34(+2.15%)
Sep 14, 2017 64.51 64.51 62.12 62.46 370,230 -2.18(-3.37%)
Sep 13, 2017 63.52 64.87 63.23 64.64 541,035 +1.14(+1.80%)
Sep 12, 2017 64.34 64.50 63.23 63.50 307,044 -0.70(-1.09%)
Sep 11, 2017 64.87 65.07 63.97 64.20 226,449 -0.42(-0.65%)
Sep 08, 2017 64.58 65.03 63.66 64.62 285,529 -0.13(-0.20%)
Sep 07, 2017 64.56 64.80 63.77 64.75 300,173 +0.32(+0.50%)
Sep 06, 2017 63.61 64.66 63.40 64.43 454,449 +0.99(+1.56%)
Sep 05, 2017 65.50 65.85 63.20 63.44 404,251 -2.14(-3.26%)
Sep 01, 2017 64.15 65.40 64.10 65.58 421,842 +1.68(+2.63%)
Aug 31, 2017 62.84 64.09 62.62 63.90 437,988 +1.10(+1.75%)
Aug 30, 2017 62.39 62.92 61.76 62.80 290,946 +0.38(+0.61%)
Aug 29, 2017 63.27 63.52 61.61 62.42 397,006 -1.61(-2.51%)
Aug 28, 2017 63.56 64.19 62.94 64.03 549,037 +0.51(+0.80%)
Aug 25, 2017 62.63 63.64 62.62 63.52 369,597 +0.99(+1.58%)
Aug 24, 2017 62.22 63.07 61.70 62.53 203,762 +0.93(+1.51%)
Aug 23, 2017 61.67 62.28 61.37 61.60 246,914 -0.30(-0.48%)
Aug 22, 2017 62.83 62.83 61.40 61.90 324,322 -0.41(-0.66%)
Aug 21, 2017 63.52 63.52 62.16 62.31 334,338 -1.25(-1.97%)
Aug 18, 2017 62.85 63.89 62.76 63.56 455,318 +0.05(+0.08%)
Aug 17, 2017 64.33 64.57 63.37 63.51 428,654 -1.29(-1.99%)
Aug 16, 2017 64.89 65.52 64.16 64.80 454,904 +0.44(+0.68%)
Aug 15, 2017 64.47 64.96 63.23 64.36 411,450 -0.56(-0.86%)
Aug 14, 2017 65.21 65.48 63.93 64.92 354,262 +0.31(+0.48%)
Aug 11, 2017 63.53 65.52 63.53 64.61 464,290 +0.76(+1.19%)
Aug 10, 2017 64.10 64.32 63.48 63.85 347,534 -0.58(-0.90%)
Aug 09, 2017 65.00 65.08 63.98 64.43 388,791 -1.32(-2.01%)
Aug 08, 2017 65.75 66.57 65.04 65.75 415,672 +1.02(+1.58%)
Aug 07, 2017 64.21 65.08 64.11 64.73 406,048 +0.63(+0.98%)
Aug 04, 2017 64.65 64.97 63.99 64.10 254,157 -0.32(-0.50%)
Aug 03, 2017 63.85 65.15 63.85 64.42 261,373 +0.53(+0.83%)
Aug 02, 2017 65.63 65.93 63.82 63.89 317,200 -1.86(-2.83%)
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.