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

Deckers Outdoor Corp (NY: DECK )

810.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
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%)
Aug 02, 2021 414.62 427.34 412.94 424.48 633,140 +13.63(+3.32%)
Jul 30, 2021 400.45 415.43 396.75 410.85 381,861 +4.16(+1.02%)
Jul 29, 2021 407.19 410.20 404.48 406.69 327,377 +2.24(+0.55%)
Jul 28, 2021 398.19 406.28 390.29 404.45 343,479 +6.27(+1.57%)
Jul 27, 2021 410.34 410.34 393.06 398.18 317,974 -12.72(-3.10%)
Jul 26, 2021 405.46 414.55 403.69 410.90 309,615 +4.98(+1.23%)
Jul 23, 2021 400.00 411.12 399.20 405.92 382,572 +9.25(+2.33%)
Jul 22, 2021 394.00 396.73 387.77 396.67 273,543 +9.67(+2.50%)
Jul 21, 2021 387.51 392.65 385.25 387.00 196,338 +1.15(+0.30%)
Jul 20, 2021 377.70 388.96 374.32 385.85 228,246 +11.02(+2.94%)
Jul 19, 2021 368.37 382.83 368.37 374.83 246,691 +0.04(+0.01%)
Jul 16, 2021 383.35 384.89 373.82 374.79 189,443 -6.07(-1.59%)
Jul 15, 2021 384.69 385.92 377.23 380.86 451,098 -5.07(-1.31%)
Jul 14, 2021 391.30 393.00 385.73 385.93 250,822 -3.08(-0.79%)
Jul 13, 2021 389.58 393.11 387.59 389.01 221,926 -4.93(-1.25%)
Jul 12, 2021 390.00 395.67 386.62 393.94 328,425 +3.94(+1.01%)
Jul 09, 2021 387.68 391.48 383.72 390.00 197,648 +6.28(+1.64%)
Jul 08, 2021 382.09 388.71 376.91 383.72 306,502 -6.88(-1.76%)
Jul 07, 2021 385.98 393.71 383.96 390.60 298,513 +3.25(+0.84%)
Jul 06, 2021 395.04 396.23 382.54 387.35 450,163 -5.28(-1.34%)
Jul 02, 2021 389.39 392.85 385.40 392.63 337,765 +2.77(+0.71%)
Jul 01, 2021 386.59 396.22 385.97 389.86 456,349 +5.79(+1.51%)
Jun 30, 2021 382.14 385.73 378.52 384.07 470,974 +1.27(+0.33%)
Jun 29, 2021 384.06 387.60 380.00 382.80 473,768 +0.43(+0.11%)
Jun 28, 2021 382.42 383.53 377.42 382.37 580,837 +1.71(+0.45%)
Jun 25, 2021 361.64 384.63 360.00 380.66 4,134,001 +24.78(+6.96%)
Jun 24, 2021 355.25 357.00 347.22 355.88 339,508 +3.68(+1.04%)
Jun 23, 2021 350.61 353.68 347.10 352.20 316,586 +4.05(+1.16%)
Jun 22, 2021 335.46 348.21 332.08 348.15 313,473 +11.43(+3.39%)
Jun 21, 2021 326.73 338.42 326.14 336.72 296,825 +11.35(+3.49%)
Jun 18, 2021 321.57 334.45 321.57 325.37 627,951 -0.24(-0.07%)
Jun 17, 2021 325.46 329.02 321.45 325.61 445,723 -1.44(-0.44%)
Jun 16, 2021 332.54 333.36 325.00 327.05 347,517 -6.88(-2.06%)
Jun 15, 2021 334.76 336.18 329.18 333.93 311,871 -0.65(-0.19%)
Jun 14, 2021 334.95 338.28 332.72 334.58 225,175 +0.13(+0.04%)
Jun 11, 2021 326.91 335.11 326.91 334.45 205,139 +9.45(+2.91%)
Jun 10, 2021 324.41 328.98 322.14 325.00 294,274 +1.19(+0.37%)
Jun 09, 2021 326.09 326.88 322.70 323.81 329,178 -1.69(-0.52%)
Jun 08, 2021 326.32 327.18 321.08 325.50 234,637 +0.70(+0.22%)
Jun 07, 2021 323.13 329.63 321.68 324.80 266,474 +0.82(+0.25%)
Jun 04, 2021 331.07 332.22 321.59 323.98 371,072 -4.86(-1.48%)
Jun 03, 2021 327.73 332.59 321.01 328.84 290,806 -2.12(-0.64%)
Jun 02, 2021 343.19 343.19 323.26 330.96 486,200 -10.88(-3.18%)
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.