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 (%)
Mar 31, 2022 281.00 282.37 273.66 273.77 350,488 -7.62(-2.71%)
Mar 30, 2022 286.65 286.65 279.14 281.39 329,733 -7.61(-2.63%)
Mar 29, 2022 281.30 292.35 281.28 289.00 409,092 +13.41(+4.87%)
Mar 28, 2022 269.75 275.69 265.17 275.59 277,373 +6.90(+2.57%)
Mar 25, 2022 270.63 272.33 265.51 268.69 369,656 -1.37(-0.51%)
Mar 24, 2022 271.55 273.06 265.89 270.06 610,424 +0.63(+0.23%)
Mar 23, 2022 278.00 281.02 268.80 269.43 723,030 -10.83(-3.86%)
Mar 22, 2022 281.10 286.04 277.24 280.26 492,284 +1.97(+0.71%)
Mar 21, 2022 288.71 289.62 275.20 278.29 341,275 -12.89(-4.43%)
Mar 18, 2022 277.08 291.56 275.52 291.18 972,198 +14.71(+5.32%)
Mar 17, 2022 272.86 276.98 272.02 276.47 406,476 +0.93(+0.34%)
Mar 16, 2022 263.86 275.61 262.56 275.54 531,245 +15.57(+5.99%)
Mar 15, 2022 251.36 261.26 250.58 259.97 358,069 +9.20(+3.67%)
Mar 14, 2022 256.20 261.15 248.98 250.77 368,764 -6.64(-2.58%)
Mar 11, 2022 260.99 263.81 255.42 257.41 566,291 -1.98(-0.76%)
Mar 10, 2022 244.78 261.49 244.78 259.39 800,608 +7.86(+3.12%)
Mar 09, 2022 252.46 260.03 249.71 251.53 367,909 +9.85(+4.08%)
Mar 08, 2022 235.27 246.04 233.90 241.68 562,234 +6.88(+2.93%)
Mar 07, 2022 244.59 245.08 231.88 234.80 966,039 -10.76(-4.38%)
Mar 04, 2022 267.41 267.41 244.28 245.56 789,959 -22.77(-8.49%)
Mar 03, 2022 284.84 285.20 267.12 268.33 340,921 -13.24(-4.70%)
Mar 02, 2022 273.54 283.98 271.56 281.57 499,048 +10.15(+3.74%)
Mar 01, 2022 285.89 288.95 268.73 271.42 462,366 -17.22(-5.97%)
Feb 28, 2022 284.46 289.12 280.96 288.64 364,753 +1.09(+0.38%)
Feb 25, 2022 285.00 289.54 282.45 287.55 401,131 +2.83(+0.99%)
Feb 24, 2022 267.08 286.43 267.08 284.72 592,949 +4.90(+1.75%)
Feb 23, 2022 288.79 288.79 279.33 279.82 455,636 -5.82(-2.04%)
Feb 22, 2022 290.91 300.64 283.42 285.64 378,853 -10.62(-3.58%)
Feb 18, 2022 296.26 0 -3.53(-1.18%)
Feb 17, 2022 321.16 324.17 299.36 299.79 325,385 -24.79(-7.64%)
Feb 16, 2022 313.30 329.72 308.31 324.58 736,882 +10.60(+3.38%)
Feb 15, 2022 304.88 314.68 304.88 313.98 388,569 +12.91(+4.29%)
Feb 14, 2022 302.05 309.41 298.73 301.07 549,947 -3.04(-1.00%)
Feb 11, 2022 306.60 309.74 300.80 304.11 613,757 -2.06(-0.67%)
Feb 10, 2022 298.00 319.00 298.00 306.17 351,357 -3.23(-1.04%)
Feb 09, 2022 307.27 313.81 304.44 309.40 432,987 +9.27(+3.09%)
Feb 08, 2022 294.00 302.26 290.24 300.13 626,698 +3.96(+1.34%)
Feb 07, 2022 303.08 306.27 294.00 296.17 568,376 -7.60(-2.50%)
Feb 04, 2022 305.00 317.70 294.00 303.77 1,062,533 -18.38(-5.71%)
Feb 03, 2022 322.70 321.43 322.15 451,126 -8.29(-2.51%)
Feb 02, 2022 332.61 333.92 323.98 330.44 477,781 +1.18(+0.36%)
Feb 01, 2022 322.32 331.42 316.51 329.26 442,728 +9.03(+2.82%)
Jan 31, 2022 306.34 320.24 320.23 347,798 +15.22(+4.99%)
Jan 28, 2022 299.91 305.08 289.23 305.01 437,785 +6.17(+2.06%)
Jan 27, 2022 301.30 307.50 296.53 298.84 231,974 -0.03(-0.01%)
Jan 26, 2022 316.90 319.91 297.01 298.87 411,131 -8.27(-2.69%)
Jan 25, 2022 312.42 313.56 304.75 307.14 331,814 -13.84(-4.31%)
Jan 24, 2022 305.08 321.34 295.88 320.98 419,628 +9.31(+2.99%)
Jan 21, 2022 310.24 318.04 304.27 311.67 319,753 -0.48(-0.15%)
Jan 20, 2022 320.37 324.63 310.58 312.15 255,979 -5.35(-1.69%)
Jan 19, 2022 325.31 329.44 317.06 317.50 385,380 -5.29(-1.64%)
Jan 18, 2022 321.84 326.69 320.23 322.79 311,372 -1.03(-0.32%)
Jan 14, 2022 323.82 0 -10.31(-3.09%)
Jan 13, 2022 342.99 345.82 333.04 334.13 174,409 -7.04(-2.06%)
Jan 12, 2022 342.96 350.10 337.47 341.17 282,150 +1.79(+0.53%)
Jan 11, 2022 335.05 340.84 324.00 339.38 391,372 +7.67(+2.31%)
Jan 10, 2022 329.17 331.80 316.34 331.71 564,878 -6.39(-1.89%)
Jan 07, 2022 346.86 354.83 337.03 338.10 239,193 -10.73(-3.08%)
Jan 06, 2022 339.91 350.63 333.82 348.83 278,447 +6.63(+1.94%)
Jan 05, 2022 353.12 360.40 341.65 342.20 377,617 -16.01(-4.47%)
Jan 04, 2022 366.53 373.41 357.84 358.21 257,658 -9.73(-2.64%)
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.