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

Deckers Outdoor Corp (NY: DECK )

834.73 +2.10 (+0.25%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 3, 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 (%)
Dec 29, 2023 674.54 678.67 666.68 668.43 208,082 -7.09(-1.05%)
Dec 28, 2023 679.52 684.40 673.26 675.52 288,193 -12.24(-1.78%)
Dec 27, 2023 686.50 688.07 683.17 687.76 312,929 -0.22(-0.03%)
Dec 26, 2023 692.39 695.13 687.60 687.98 250,798 -5.71(-0.82%)
Dec 22, 2023 688.41 700.41 683.03 693.69 352,546 -10.44(-1.48%)
Dec 21, 2023 704.97 709.39 700.87 704.13 266,950 +3.34(+0.48%)
Dec 20, 2023 710.38 713.97 700.65 700.79 287,217 -14.14(-1.98%)
Dec 19, 2023 714.99 723.42 712.46 714.93 257,571 +8.21(+1.16%)
Dec 18, 2023 701.65 710.86 699.02 706.72 358,046 +3.91(+0.56%)
Dec 15, 2023 696.00 704.99 688.01 702.81 671,138 +4.97(+0.71%)
Dec 14, 2023 714.07 716.21 692.36 697.84 561,506 -21.43(-2.98%)
Dec 13, 2023 713.39 720.97 706.17 719.27 474,600 +13.51(+1.91%)
Dec 12, 2023 699.26 709.09 692.34 705.76 368,588 +7.90(+1.13%)
Dec 11, 2023 697.17 708.10 696.07 697.86 319,619 +2.48(+0.36%)
Dec 08, 2023 687.65 699.66 682.29 695.38 279,568 +0.96(+0.14%)
Dec 07, 2023 686.73 697.99 686.46 694.42 253,517 +6.69(+0.97%)
Dec 06, 2023 689.64 693.99 684.43 687.73 277,365 -2.67(-0.39%)
Dec 05, 2023 690.00 695.48 686.58 690.40 390,363 -3.41(-0.49%)
Dec 04, 2023 684.37 698.84 679.05 693.81 425,818 +8.75(+1.28%)
Dec 01, 2023 664.55 685.53 664.55 685.06 423,768 +21.09(+3.18%)
Nov 30, 2023 657.51 664.63 653.96 663.97 511,918 +8.98(+1.37%)
Nov 29, 2023 659.94 662.27 651.55 654.99 349,456 +3.31(+0.51%)
Nov 28, 2023 658.66 658.66 648.71 651.68 245,974 -4.94(-0.75%)
Nov 27, 2023 635.00 659.27 635.00 656.62 468,695 +19.55(+3.07%)
Nov 24, 2023 630.61 638.71 630.61 637.07 76,179 +4.57(+0.72%)
Nov 22, 2023 638.00 642.18 630.51 632.50 194,000 -1.66(-0.26%)
Nov 21, 2023 629.58 634.51 627.03 634.16 307,527 +4.68(+0.74%)
Nov 20, 2023 620.19 633.97 620.19 629.48 264,220 +8.97(+1.45%)
Nov 17, 2023 620.50 625.58 616.82 620.51 253,826 +5.05(+0.82%)
Nov 16, 2023 624.50 624.50 604.30 615.46 468,789 -16.87(-2.67%)
Nov 15, 2023 630.17 638.00 629.73 632.33 300,111 +2.16(+0.34%)
Nov 14, 2023 630.92 635.24 626.80 630.17 357,604 +1.75(+0.28%)
Nov 13, 2023 629.61 632.07 624.01 628.42 265,042 -4.32(-0.68%)
Nov 10, 2023 628.35 633.63 624.89 632.74 263,326 +3.19(+0.51%)
Nov 09, 2023 630.48 633.47 625.38 629.55 330,434 +2.33(+0.37%)
Nov 08, 2023 628.93 634.00 624.24 627.22 415,073 -1.92(-0.31%)
Nov 07, 2023 615.00 631.24 613.79 629.14 456,489 +16.25(+2.65%)
Nov 06, 2023 600.68 613.93 598.14 612.89 397,010 +15.79(+2.64%)
Nov 03, 2023 600.99 606.01 590.67 597.10 500,002 -3.89(-0.65%)
Nov 02, 2023 595.03 602.50 593.25 600.99 375,175 +7.01(+1.18%)
Nov 01, 2023 598.95 598.95 581.40 593.98 628,410 -3.08(-0.52%)
Oct 31, 2023 587.00 598.50 586.50 597.06 568,733 +12.50(+2.14%)
Oct 30, 2023 580.20 594.12 577.18 584.56 769,583 +8.19(+1.42%)
Oct 27, 2023 545.19 585.00 543.09 576.37 1,835,671 +91.79(+18.94%)
Oct 26, 2023 491.70 495.55 484.02 484.58 576,863 -7.82(-1.59%)
Oct 25, 2023 492.67 502.57 488.02 492.40 361,021 -3.70(-0.75%)
Oct 24, 2023 499.87 501.06 492.97 496.10 324,795 +1.65(+0.33%)
Oct 23, 2023 495.75 499.95 487.19 494.45 411,097 -3.14(-0.63%)
Oct 20, 2023 510.44 510.87 495.93 497.59 337,702 -11.29(-2.22%)
Oct 19, 2023 514.11 516.59 506.83 508.88 341,907 -3.08(-0.60%)
Oct 18, 2023 517.17 522.87 511.23 511.96 304,731 -6.95(-1.34%)
Oct 17, 2023 498.27 521.34 498.26 518.91 456,062 +17.67(+3.53%)
Oct 16, 2023 498.09 507.23 498.09 501.24 413,345 +8.81(+1.79%)
Oct 13, 2023 497.72 499.27 489.74 492.43 312,777 -4.95(-1.00%)
Oct 12, 2023 510.95 511.74 495.38 497.38 297,365 -11.69(-2.30%)
Oct 11, 2023 508.59 517.15 502.01 509.07 303,811 +0.52(+0.10%)
Oct 10, 2023 500.35 513.66 500.30 508.55 281,850 +9.02(+1.81%)
Oct 09, 2023 491.34 500.95 489.75 499.53 251,663 +4.45(+0.90%)
Oct 06, 2023 494.76 500.99 487.67 495.08 384,877 -1.47(-0.30%)
Oct 05, 2023 510.13 510.23 495.89 496.55 362,170 -14.33(-2.80%)
Oct 04, 2023 509.82 513.65 501.16 510.88 236,938 +2.76(+0.54%)
Oct 03, 2023 511.11 515.51 506.14 508.12 308,531 -9.43(-1.82%)
Oct 02, 2023 513.41 523.11 513.41 517.55 302,899 +3.46(+0.67%)
Sep 29, 2023 520.00 522.85 512.41 514.09 336,672 +6.42(+1.26%)
Sep 28, 2023 502.98 508.87 499.76 507.67 345,245 +6.10(+1.22%)
Sep 27, 2023 504.91 505.83 496.76 501.57 316,929 -0.70(-0.14%)
Sep 26, 2023 509.15 513.59 500.02 502.27 358,682 -9.33(-1.82%)
Sep 25, 2023 508.07 512.93 509.45 511.60 258,297 +1.03(+0.20%)
Sep 22, 2023 507.92 515.35 507.92 510.57 237,156 +5.39(+1.07%)
Sep 21, 2023 519.15 521.11 503.92 505.18 379,614 -18.50(-3.53%)
Sep 20, 2023 530.64 534.24 523.61 523.68 189,987 -7.80(-1.47%)
Sep 19, 2023 525.24 532.50 520.12 531.48 253,053 +5.22(+0.99%)
Sep 18, 2023 522.00 526.79 519.70 526.26 281,710 +3.38(+0.65%)
Sep 15, 2023 534.76 538.08 514.71 522.88 867,751 -14.03(-2.61%)
Sep 14, 2023 537.50 541.19 529.03 536.91 240,767 +2.98(+0.56%)
Sep 13, 2023 539.52 539.52 529.03 533.93 310,456 -6.79(-1.26%)
Sep 12, 2023 535.89 546.19 535.89 540.72 379,425 +3.47(+0.65%)
Sep 11, 2023 531.00 537.66 525.91 537.25 346,000 +10.01(+1.90%)
Sep 08, 2023 522.35 529.72 521.58 527.24 292,172 +3.53(+0.67%)
Sep 07, 2023 522.31 523.76 512.35 523.71 508,665 -2.11(-0.40%)
Sep 06, 2023 522.89 527.67 522.54 525.82 282,265 +1.70(+0.32%)
Sep 05, 2023 530.83 532.65 517.96 524.12 328,661 -8.63(-1.62%)
Sep 01, 2023 534.23 538.90 530.00 532.75 324,673 +3.66(+0.69%)
Aug 31, 2023 520.13 532.68 520.13 529.09 768,959 +10.22(+1.97%)
Aug 30, 2023 527.44 527.44 516.30 518.87 406,689 -9.00(-1.70%)
Aug 29, 2023 515.83 528.65 515.39 527.87 421,960 +11.58(+2.24%)
Aug 28, 2023 521.50 524.97 510.22 516.29 414,974 -5.23(-1.00%)
Aug 25, 2023 523.99 530.27 517.54 521.52 309,551 -0.26(-0.05%)
Aug 24, 2023 550.27 550.52 521.50 521.78 513,512 -28.44(-5.17%)
Aug 23, 2023 537.00 551.39 537.00 550.22 312,960 -5.15(-0.93%)
Aug 22, 2023 549.50 558.71 549.00 555.37 259,977 -5.08(-0.91%)
Aug 21, 2023 561.46 561.95 552.04 560.45 233,412 +3.16(+0.57%)
Aug 18, 2023 544.00 558.38 541.90 557.29 343,235 +9.21(+1.68%)
Aug 17, 2023 559.08 559.08 547.58 548.08 291,788 -8.60(-1.54%)
Aug 16, 2023 556.17 561.54 555.09 556.68 195,742 +1.95(+0.35%)
Aug 15, 2023 552.64 558.34 552.64 554.73 232,264 -3.56(-0.64%)
Aug 14, 2023 553.55 558.87 550.52 558.29 198,155 +6.07(+1.10%)
Aug 11, 2023 559.04 562.33 550.42 552.22 239,260 -7.23(-1.29%)
Aug 10, 2023 555.05 565.37 553.51 559.45 304,296 +4.42(+0.80%)
Aug 09, 2023 565.40 566.77 552.00 555.03 242,060 -10.06(-1.78%)
Aug 08, 2023 563.15 568.47 562.34 565.09 345,992 -0.46(-0.08%)
Aug 07, 2023 555.97 568.24 555.97 565.55 326,913 +13.08(+2.37%)
Aug 04, 2023 560.73 561.97 550.60 552.47 385,179 -2.87(-0.52%)
Aug 03, 2023 543.49 556.34 541.26 555.34 333,232 +14.42(+2.67%)
Aug 02, 2023 540.45 547.38 539.18 540.92 326,023 -1.44(-0.27%)
Aug 01, 2023 540.25 548.20 540.25 542.36 323,248 -1.33(-0.24%)
Jul 31, 2023 539.29 543.75 537.50 543.69 426,636 +9.63(+1.80%)
Jul 28, 2023 517.98 542.70 511.40 534.06 965,995 -2.96(-0.55%)
Jul 27, 2023 556.29 558.97 534.46 537.02 658,777 -20.98(-3.76%)
Jul 26, 2023 552.07 558.28 549.66 558.00 310,297 +2.65(+0.48%)
Jul 25, 2023 551.00 557.48 548.63 555.35 457,035 +5.88(+1.07%)
Jul 24, 2023 542.71 551.22 536.08 549.47 529,268 +11.92(+2.22%)
Jul 21, 2023 544.56 544.56 533.82 537.55 375,989 +2.12(+0.40%)
Jul 20, 2023 542.81 545.30 533.23 535.43 242,449 -8.29(-1.52%)
Jul 19, 2023 544.57 548.52 543.06 543.72 249,881 -2.95(-0.54%)
Jul 18, 2023 546.59 553.13 541.66 546.67 331,127 -0.78(-0.14%)
Jul 17, 2023 542.89 551.69 542.12 547.45 262,924 +3.97(+0.73%)
Jul 14, 2023 542.95 546.38 539.60 543.48 275,600 +4.09(+0.76%)
Jul 13, 2023 554.05 559.08 538.85 539.39 401,499 -13.93(-2.52%)
Jul 12, 2023 555.94 562.97 548.56 553.32 329,789 +1.90(+0.34%)
Jul 11, 2023 540.57 552.10 540.57 551.42 351,989 +10.57(+1.95%)
Jul 10, 2023 528.79 544.28 528.79 540.85 354,795 +13.67(+2.59%)
Jul 07, 2023 529.01 535.03 525.45 527.18 253,871 -2.78(-0.52%)
Jul 06, 2023 529.96 532.05 523.00 529.96 333,644 -4.63(-0.87%)
Jul 05, 2023 532.61 536.64 526.98 534.59 349,587 +3.13(+0.59%)
Jul 03, 2023 529.18 538.32 528.51 531.46 216,534 +3.80(+0.72%)
Jun 30, 2023 521.06 529.78 517.99 527.66 495,715 +13.69(+2.66%)
Jun 29, 2023 521.03 522.02 512.79 513.97 303,186 -6.15(-1.18%)
Jun 28, 2023 512.37 522.60 512.37 520.12 321,736 +8.08(+1.58%)
Jun 27, 2023 512.59 519.21 508.44 512.04 312,544 +2.60(+0.51%)
Jun 26, 2023 508.70 514.48 505.15 509.44 273,166 +3.32(+0.66%)
Jun 23, 2023 498.55 510.60 497.12 506.12 464,080 +2.57(+0.51%)
Jun 22, 2023 509.10 513.66 501.74 503.55 322,884 -6.59(-1.29%)
Jun 21, 2023 508.78 518.49 508.78 510.14 257,919 +1.79(+0.35%)
Jun 20, 2023 509.04 512.72 501.99 508.35 356,127 -4.37(-0.85%)
Jun 16, 2023 517.22 517.22 507.83 512.72 490,397 +0.70(+0.14%)
Jun 15, 2023 503.83 514.50 502.44 512.02 340,170 +17.36(+3.51%)
May 08, 2023 486.00 497.00 482.90 494.66 291,930 +9.42(+1.94%)
May 05, 2023 484.07 489.07 480.12 485.24 204,581 +6.47(+1.35%)
May 04, 2023 480.90 484.02 475.35 478.77 267,521 -6.14(-1.27%)
May 03, 2023 483.13 490.61 480.16 484.91 363,643 -0.01(-0.00%)
May 02, 2023 483.62 486.00 474.17 484.92 217,161 -1.04(-0.21%)
May 01, 2023 481.44 490.23 479.61 485.96 268,656 +6.62(+1.38%)
Apr 28, 2023 470.12 480.00 469.15 479.34 341,743 +3.99(+0.84%)
Apr 27, 2023 475.01 478.15 460.81 475.35 579,781 -3.20(-0.67%)
Apr 26, 2023 475.17 481.04 475.17 478.55 261,392 +2.28(+0.48%)
Apr 25, 2023 488.72 489.91 475.00 476.27 391,993 -13.58(-2.77%)
Apr 24, 2023 486.88 492.44 482.99 489.85 274,252 +3.17(+0.65%)
Apr 21, 2023 480.22 488.34 477.44 486.68 321,111 +7.06(+1.47%)
Apr 20, 2023 479.07 485.07 479.07 479.62 250,918 -1.07(-0.22%)
Apr 19, 2023 476.73 480.95 476.33 480.69 357,776 +3.25(+0.68%)
Apr 18, 2023 469.24 480.15 467.70 477.44 406,660 +9.54(+2.04%)
Apr 17, 2023 472.58 475.04 464.16 467.90 301,523 +0.86(+0.18%)
Apr 14, 2023 465.50 471.53 463.92 467.04 202,103 +3.93(+0.85%)
Apr 13, 2023 462.42 464.43 457.20 463.11 225,441 +5.34(+1.17%)
Apr 12, 2023 457.95 462.92 456.96 457.77 253,050 +0.54(+0.12%)
Apr 11, 2023 459.86 460.88 455.92 457.23 206,564 -0.83(-0.18%)
Apr 10, 2023 444.66 459.39 444.52 458.06 321,062 +11.67(+2.61%)
Apr 06, 2023 445.22 448.00 439.27 446.39 374,899 -2.79(-0.62%)
Apr 05, 2023 451.42 452.27 445.35 449.18 208,727 -6.08(-1.34%)
Apr 04, 2023 455.74 459.99 448.21 455.26 336,562 +1.72(+0.38%)
Apr 03, 2023 450.08 454.08 446.52 453.54 390,713 +3.99(+0.89%)
Mar 31, 2023 449.70 454.43 446.52 449.55 487,978 +1.59(+0.35%)
Mar 30, 2023 452.83 456.92 446.42 447.96 442,462 -3.77(-0.83%)
Mar 29, 2023 455.16 455.20 447.88 451.73 294,148 +0.10(+0.02%)
Mar 28, 2023 451.26 457.66 448.13 451.63 428,255 +3.49(+0.78%)
Mar 27, 2023 445.40 450.12 441.10 448.14 335,628 +5.39(+1.22%)
Mar 24, 2023 439.48 444.57 435.02 442.75 263,216 +0.51(+0.12%)
Mar 23, 2023 437.99 445.81 435.50 442.24 378,647 +8.95(+2.07%)
Mar 22, 2023 436.45 446.89 432.97 433.29 490,830 -6.59(-1.50%)
Mar 21, 2023 423.15 441.57 423.15 439.88 497,459 +24.37(+5.87%)
Mar 20, 2023 414.44 419.90 412.60 415.51 236,908 +3.27(+0.79%)
Mar 17, 2023 414.37 417.45 405.54 412.24 462,905 -4.51(-1.08%)
Mar 16, 2023 403.24 418.62 403.24 416.75 256,515 +10.36(+2.55%)
Mar 15, 2023 409.81 413.30 395.90 406.39 388,884 -13.61(-3.24%)
Mar 14, 2023 415.76 425.27 414.43 420.00 289,382 +10.27(+2.51%)
Mar 13, 2023 404.94 413.74 401.27 409.73 495,640 -2.59(-0.63%)
Mar 10, 2023 424.36 424.36 405.31 412.32 398,001 -11.29(-2.67%)
Mar 09, 2023 430.76 433.69 421.22 423.61 245,260 -6.86(-1.59%)
Mar 08, 2023 430.78 433.70 425.98 430.47 278,144 -0.95(-0.22%)
Mar 07, 2023 434.15 443.80 431.19 431.42 428,778 -2.10(-0.48%)
Mar 06, 2023 428.50 435.70 427.73 433.52 387,038 +5.11(+1.19%)
Mar 03, 2023 423.31 428.75 420.73 428.41 267,258 +7.57(+1.80%)
Mar 02, 2023 414.41 421.59 411.95 420.84 256,694 +5.25(+1.26%)
Mar 01, 2023 416.61 425.53 412.50 415.59 270,966 -0.76(-0.18%)
Feb 28, 2023 406.58 420.50 406.58 416.35 432,287 +9.97(+2.45%)
Feb 27, 2023 404.27 408.96 403.29 406.38 399,342 +6.18(+1.54%)
Feb 24, 2023 401.35 403.16 397.62 400.20 262,767 -3.84(-0.95%)
Feb 23, 2023 404.35 407.95 402.26 404.04 334,627 +1.43(+0.36%)
Feb 22, 2023 399.43 403.36 397.15 402.61 322,155 +3.13(+0.78%)
Feb 21, 2023 401.00 409.95 398.69 399.48 464,819 -5.90(-1.46%)
Feb 17, 2023 407.26 410.91 403.77 405.38 440,142 -1.63(-0.40%)
Feb 16, 2023 410.92 417.55 405.52 407.01 479,433 -8.48(-2.04%)
Feb 15, 2023 420.29 422.32 415.24 415.49 420,387 -7.84(-1.85%)
Feb 14, 2023 418.17 430.13 418.04 423.33 324,057 +2.13(+0.51%)
Feb 13, 2023 418.31 423.33 414.55 421.20 413,220 +6.67(+1.61%)
Feb 10, 2023 417.23 425.28 411.44 414.53 525,874 -6.27(-1.49%)
Feb 09, 2023 420.00 424.02 417.33 420.80 630,867 +6.03(+1.45%)
Feb 08, 2023 412.75 415.91 408.13 414.77 378,132 -2.84(-0.68%)
Feb 07, 2023 414.76 418.65 409.65 417.61 350,113 +1.39(+0.33%)
Feb 06, 2023 408.62 419.73 408.61 416.22 403,863 +1.86(+0.45%)
Feb 03, 2023 415.29 424.92 409.05 414.36 715,844 -6.97(-1.65%)
Feb 02, 2023 430.34 433.31 417.16 421.33 698,660 -7.06(-1.65%)
Feb 01, 2023 424.08 430.63 418.50 428.39 399,076 +0.91(+0.21%)
Jan 31, 2023 422.32 427.48 417.23 427.48 477,264 +7.13(+1.70%)
Jan 30, 2023 424.33 430.72 419.91 420.35 374,910 -6.16(-1.44%)
Jan 27, 2023 419.53 428.21 419.53 426.51 514,717 +5.49(+1.30%)
Jan 26, 2023 426.28 427.64 416.24 421.02 374,020 +0.47(+0.11%)
Jan 25, 2023 419.29 421.85 411.07 420.55 347,472 -2.19(-0.52%)
Jan 24, 2023 419.00 425.19 416.58 422.74 250,359 +0.46(+0.11%)
Jan 23, 2023 422.36 428.13 419.88 422.28 287,989 +4.28(+1.02%)
Jan 20, 2023 418.00 420.42 414.26 418.00 265,348 +1.06(+0.25%)
Jan 19, 2023 419.12 422.05 415.72 416.94 346,851 -3.40(-0.81%)
Jan 18, 2023 420.35 427.01 420.01 420.34 311,200 +0.34(+0.08%)
Jan 17, 2023 418.32 423.84 417.99 420.00 252,997 -0.92(-0.22%)
Jan 13, 2023 413.18 422.69 413.11 420.92 358,849 +4.20(+1.01%)
Jan 12, 2023 411.99 419.09 408.61 416.72 322,509 +6.26(+1.53%)
Jan 11, 2023 406.15 411.31 406.15 410.46 388,642 +4.46(+1.10%)
Jan 10, 2023 407.67 413.35 402.25 406.00 359,981 +0.15(+0.04%)
Jan 09, 2023 394.09 412.94 392.21 405.85 457,861 +8.28(+2.08%)
Jan 06, 2023 399.81 402.77 395.21 397.57 307,924 +2.49(+0.63%)
Jan 05, 2023 388.30 397.78 382.56 395.08 306,583 +5.14(+1.32%)
Jan 04, 2023 389.57 397.12 387.06 389.94 454,824 +0.71(+0.18%)
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.