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, 2018 129.94 131.06 126.20 127.17 992,545 -1.78(-1.38%)
Oct 30, 2018 121.92 129.62 121.92 128.95 1,224,894 +7.19(+5.91%)
Oct 29, 2018 117.72 125.12 117.24 121.76 1,203,293 +6.07(+5.25%)
Oct 26, 2018 112.99 116.46 110.20 115.69 1,795,300 +6.74(+6.19%)
Oct 25, 2018 107.43 110.98 106.20 108.95 806,470 +2.30(+2.16%)
Oct 24, 2018 109.15 112.10 106.43 106.65 783,856 -2.85(-2.60%)
Oct 23, 2018 108.60 109.80 106.26 109.50 611,642 -0.20(-0.18%)
Oct 22, 2018 106.43 109.98 106.14 109.70 608,650 +3.29(+3.09%)
Oct 19, 2018 110.41 110.76 105.84 106.41 566,800 -3.45(-3.14%)
Oct 18, 2018 110.81 112.93 109.02 109.86 651,087 -0.54(-0.49%)
Oct 17, 2018 110.99 111.36 107.93 110.40 656,647 -0.47(-0.42%)
Oct 16, 2018 106.13 110.99 105.25 110.87 505,673 +4.94(+4.66%)
Oct 15, 2018 104.55 106.77 104.47 105.93 576,647 +1.54(+1.48%)
Oct 12, 2018 105.32 105.87 102.97 104.39 574,900 +0.60(+0.58%)
Oct 11, 2018 102.00 105.97 101.69 103.79 688,525 +1.30(+1.27%)
Oct 10, 2018 109.00 109.00 102.32 102.49 511,703 -6.78(-6.20%)
Oct 09, 2018 109.17 110.20 108.08 109.27 353,107 -0.05(-0.05%)
Oct 08, 2018 109.55 110.15 107.74 109.32 334,759 -0.26(-0.24%)
Oct 05, 2018 107.01 109.85 107.01 109.58 649,700 +2.60(+2.43%)
Oct 04, 2018 109.88 110.20 106.49 106.98 472,170 -3.40(-3.08%)
Oct 03, 2018 109.72 111.77 107.57 110.38 591,204 +0.75(+0.68%)
Oct 02, 2018 116.29 116.76 109.53 109.63 503,039 -6.81(-5.85%)
Oct 01, 2018 118.98 119.24 116.25 116.44 371,326 -2.14(-1.80%)
Sep 28, 2018 116.24 119.62 116.01 118.58 430,600 +2.21(+1.90%)
Sep 27, 2018 115.75 117.33 115.56 116.37 420,902 +0.65(+0.56%)
Sep 26, 2018 113.51 117.17 112.68 115.72 503,602 +2.25(+1.98%)
Sep 25, 2018 112.38 113.92 111.42 113.47 432,626 +1.83(+1.64%)
Sep 24, 2018 111.22 112.51 110.09 111.64 421,880 +0.51(+0.46%)
Sep 21, 2018 112.33 113.81 110.89 111.13 783,400 -1.36(-1.21%)
Sep 20, 2018 112.81 114.78 111.44 112.49 468,706 -0.19(-0.17%)
Sep 19, 2018 111.88 113.75 111.09 112.68 444,818 +0.56(+0.50%)
Sep 18, 2018 112.57 112.68 111.48 112.12 348,757 -0.32(-0.28%)
Sep 17, 2018 113.67 113.67 111.28 112.44 537,177 -1.23(-1.08%)
Sep 14, 2018 117.16 117.36 113.57 113.67 399,100 -3.49(-2.98%)
Sep 13, 2018 119.52 119.63 116.75 117.16 411,421 -0.99(-0.84%)
Sep 12, 2018 118.55 119.19 115.40 118.15 865,286 -0.21(-0.18%)
Sep 11, 2018 119.57 119.93 117.08 118.36 418,816 -0.38(-0.32%)
Sep 10, 2018 118.27 119.62 117.87 118.74 580,693 +1.12(+0.95%)
Sep 07, 2018 118.62 120.66 117.33 117.62 593,900 -1.14(-0.96%)
Sep 06, 2018 119.54 120.88 118.71 118.76 441,558 -0.58(-0.49%)
Sep 05, 2018 120.48 120.96 117.44 119.34 508,506 -1.59(-1.31%)
Sep 04, 2018 122.86 124.68 120.23 120.93 673,799 -0.91(-0.75%)
Aug 31, 2018 121.84 121.84 121.84 0 +2.84(+2.39%)
Aug 30, 2018 118.56 120.25 117.67 119.00 368,191 +0.38(+0.32%)
Aug 29, 2018 117.96 119.13 115.75 118.62 348,053 +0.37(+0.31%)
Aug 28, 2018 117.59 118.83 116.65 118.25 282,330 +0.83(+0.71%)
Aug 27, 2018 118.72 119.26 116.60 117.42 398,646 -0.62(-0.53%)
Aug 24, 2018 120.71 122.00 117.25 118.04 406,700 -3.44(-2.83%)
Aug 23, 2018 121.10 123.33 120.10 121.48 546,802 +2.40(+2.02%)
Aug 22, 2018 118.77 120.75 118.77 119.08 422,469 +0.33(+0.28%)
Aug 21, 2018 119.41 120.13 118.14 118.75 468,386 -0.54(-0.45%)
Aug 20, 2018 119.43 120.53 117.93 119.29 407,850 -0.25(-0.21%)
Aug 17, 2018 118.34 119.99 117.67 119.54 440,800 +0.94(+0.79%)
Aug 16, 2018 119.64 119.64 117.04 118.60 497,758 -0.04(-0.03%)
Aug 15, 2018 119.41 119.77 116.23 118.64 517,020 -1.52(-1.26%)
Aug 14, 2018 119.78 121.50 119.47 120.16 496,924 +0.71(+0.59%)
Aug 13, 2018 121.93 122.39 119.23 119.45 443,129 -1.96(-1.61%)
Aug 10, 2018 120.20 122.53 119.63 121.41 504,100 +0.13(+0.11%)
Aug 09, 2018 119.14 122.27 118.58 121.28 527,911 +2.07(+1.74%)
Aug 08, 2018 117.08 119.51 116.46 119.21 406,995 +2.34(+2.00%)
Aug 07, 2018 116.16 117.74 115.31 116.87 426,485 +1.08(+0.93%)
Aug 06, 2018 115.19 116.41 114.29 115.79 472,522 +0.62(+0.54%)
Aug 03, 2018 118.45 119.18 114.76 115.17 603,800 -1.95(-1.66%)
Aug 02, 2018 112.25 117.60 112.25 117.12 528,660 +4.31(+3.82%)
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.