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 30, 2020 261.85 262.19 246.82 253.37 645,500 -4.40(-1.71%)
Oct 29, 2020 249.37 258.91 248.69 257.77 461,333 +7.56(+3.02%)
Oct 28, 2020 256.00 258.39 246.87 250.21 362,870 -11.82(-4.51%)
Oct 27, 2020 261.91 263.91 257.71 262.03 449,219 +0.23(+0.09%)
Oct 26, 2020 255.00 261.98 253.09 261.80 348,526 +6.59(+2.58%)
Oct 23, 2020 247.94 256.49 244.28 255.21 449,000 +7.49(+3.02%)
Oct 22, 2020 251.23 251.23 244.00 247.72 335,969 +0.08(+0.03%)
Oct 21, 2020 251.51 252.49 245.44 247.64 300,565 -1.88(-0.75%)
Oct 20, 2020 253.82 256.28 249.36 249.52 339,190 -3.48(-1.38%)
Oct 19, 2020 263.80 267.10 247.01 253.00 743,667 -9.32(-3.55%)
Oct 16, 2020 261.88 266.68 259.86 262.32 584,100 +0.22(+0.08%)
Oct 15, 2020 254.01 262.85 251.35 262.10 293,992 +6.00(+2.34%)
Oct 14, 2020 254.12 257.54 253.94 256.10 336,682 +2.47(+0.97%)
Oct 13, 2020 250.49 254.13 248.00 253.63 406,658 +0.29(+0.11%)
Oct 12, 2020 256.45 257.88 251.98 253.34 345,203 +2.13(+0.85%)
Oct 09, 2020 247.80 251.52 245.29 251.21 325,100 +5.95(+2.43%)
Oct 08, 2020 243.33 247.03 240.69 245.26 300,552 +4.92(+2.05%)
Oct 07, 2020 239.05 242.41 237.87 240.34 306,053 +5.37(+2.29%)
Oct 06, 2020 240.11 240.32 233.84 234.97 345,641 -3.53(-1.48%)
Oct 05, 2020 238.19 239.59 232.81 238.50 237,337 +1.12(+0.47%)
Oct 02, 2020 229.76 238.47 229.76 237.38 307,500 +1.78(+0.76%)
Oct 01, 2020 222.65 238.00 221.94 235.60 802,881 +15.59(+7.09%)
Sep 30, 2020 218.58 221.63 217.54 220.01 332,218 +2.10(+0.96%)
Sep 29, 2020 218.28 219.63 214.20 217.91 239,851 -1.36(-0.62%)
Sep 28, 2020 217.23 221.77 217.23 219.27 235,984 +4.06(+1.89%)
Sep 25, 2020 216.02 218.04 213.11 215.21 253,900 -2.44(-1.12%)
Sep 24, 2020 214.31 219.80 209.90 217.65 262,628 +3.14(+1.46%)
Sep 23, 2020 214.72 223.24 213.71 214.51 609,104 +0.84(+0.39%)
Sep 22, 2020 208.16 214.00 206.91 213.67 288,849 +6.62(+3.20%)
Sep 21, 2020 204.64 207.22 202.17 207.05 291,654 -1.86(-0.89%)
Sep 18, 2020 215.49 215.49 205.54 208.91 464,800 -4.42(-2.07%)
Sep 17, 2020 215.39 218.51 212.14 213.33 374,043 -6.06(-2.76%)
Sep 16, 2020 216.84 222.82 215.40 219.39 462,057 +4.96(+2.31%)
Sep 15, 2020 209.37 214.66 208.50 214.43 402,498 +6.24(+3.00%)
Sep 14, 2020 205.08 208.97 204.46 208.19 236,784 +4.98(+2.45%)
Sep 11, 2020 201.24 203.96 198.60 203.21 384,200 +4.92(+2.48%)
Sep 10, 2020 204.44 205.78 197.70 198.29 317,025 -4.68(-2.31%)
Sep 09, 2020 201.79 204.03 199.07 202.97 266,056 +3.08(+1.54%)
Sep 08, 2020 194.21 203.88 192.58 199.89 343,054 +2.81(+1.43%)
Sep 04, 2020 200.30 201.31 193.83 197.08 308,800 -1.16(-0.59%)
Sep 03, 2020 207.52 207.52 196.76 198.24 300,854 -9.39(-4.52%)
Sep 02, 2020 212.49 212.50 205.68 207.63 251,128 -2.34(-1.11%)
Sep 01, 2020 203.94 210.07 202.28 209.97 273,460 +6.10(+2.99%)
Aug 31, 2020 210.50 210.50 203.42 203.87 310,588 -6.52(-3.10%)
Aug 28, 2020 213.07 213.07 207.47 210.39 179,300 -0.43(-0.20%)
Aug 27, 2020 213.25 215.09 210.30 210.82 182,928 -0.77(-0.36%)
Aug 26, 2020 209.74 212.22 208.98 211.59 240,792 +1.85(+0.88%)
Aug 25, 2020 210.21 211.32 206.09 209.74 429,916 +0.46(+0.22%)
Aug 24, 2020 209.86 212.22 207.33 209.28 286,828 -0.11(-0.05%)
Aug 21, 2020 208.06 210.03 205.70 209.39 150,400 +1.63(+0.78%)
Aug 20, 2020 205.73 211.20 203.88 207.76 224,182 +0.06(+0.03%)
Aug 19, 2020 211.08 211.94 207.34 207.70 248,135 -3.13(-1.48%)
Aug 18, 2020 212.75 213.42 208.86 210.83 361,211 -1.33(-0.63%)
Aug 17, 2020 217.39 217.39 210.38 212.16 410,623 -3.55(-1.65%)
Aug 14, 2020 216.71 218.78 215.37 215.71 237,900 -2.19(-1.01%)
Aug 13, 2020 219.24 219.98 215.88 217.90 195,980 -2.97(-1.34%)
Aug 12, 2020 224.85 225.32 220.79 220.87 388,957 -2.45(-1.10%)
Aug 11, 2020 220.78 225.70 220.12 223.32 407,488 +4.82(+2.21%)
Aug 10, 2020 211.99 221.19 211.47 218.50 439,800 +7.94(+3.77%)
Aug 07, 2020 206.00 210.63 204.01 210.56 217,100 +4.05(+1.96%)
Aug 06, 2020 210.49 210.49 204.01 206.51 271,825 -4.95(-2.34%)
Aug 05, 2020 206.97 214.32 205.61 211.46 281,456 +6.00(+2.92%)
Aug 04, 2020 205.31 207.09 202.84 205.46 589,829 -1.16(-0.56%)
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.