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 (%)
Dec 31, 2021 367.50 372.88 364.05 366.31 153,230 -1.60(-0.43%)
Dec 30, 2021 364.57 373.10 364.57 367.91 216,786 +2.05(+0.56%)
Dec 29, 2021 360.00 370.67 360.00 365.86 181,571 +6.83(+1.90%)
Dec 28, 2021 362.73 366.53 358.81 359.03 149,823 +0.46(+0.13%)
Dec 27, 2021 358.45 361.51 355.00 358.57 236,121 +2.04(+0.57%)
Dec 23, 2021 351.78 359.00 345.25 356.53 529,670 +8.64(+2.48%)
Dec 22, 2021 350.77 356.49 346.68 347.89 324,066 -3.03(-0.86%)
Dec 21, 2021 348.22 353.28 346.27 350.92 437,252 +11.88(+3.50%)
Dec 20, 2021 348.91 348.94 333.63 339.04 392,565 -17.06(-4.79%)
Dec 17, 2021 350.42 360.03 349.85 356.10 449,936 -0.25(-0.07%)
Dec 16, 2021 378.81 381.33 354.36 356.35 427,627 -22.28(-5.88%)
Dec 15, 2021 375.36 378.98 364.19 378.63 385,160 +6.37(+1.71%)
Dec 14, 2021 372.84 374.56 362.18 372.26 462,379 -6.08(-1.61%)
Dec 13, 2021 389.90 389.90 371.10 378.34 386,858 -11.49(-2.95%)
Dec 10, 2021 395.05 395.80 385.89 389.83 196,559 -5.04(-1.28%)
Dec 09, 2021 402.49 409.22 393.16 394.87 199,501 -10.80(-2.66%)
Dec 08, 2021 404.54 408.17 398.88 405.67 198,894 +0.66(+0.16%)
Dec 07, 2021 394.89 410.90 392.27 405.01 383,434 +19.35(+5.02%)
Dec 06, 2021 393.68 395.11 384.69 385.66 325,482 -4.44(-1.14%)
Dec 03, 2021 401.69 407.70 385.59 390.10 376,855 -13.93(-3.45%)
Dec 02, 2021 397.20 406.10 389.24 404.03 451,078 +6.44(+1.62%)
Dec 01, 2021 410.28 424.50 396.79 397.59 397,853 -7.81(-1.93%)
Nov 30, 2021 415.60 417.08 404.19 405.40 514,618 -9.80(-2.36%)
Nov 29, 2021 419.62 420.64 408.46 415.20 242,496 +0.67(+0.16%)
Nov 26, 2021 413.42 424.26 408.22 414.53 205,881 -11.51(-2.70%)
Nov 24, 2021 416.00 428.76 415.00 426.04 386,482 +0.14(+0.03%)
Nov 23, 2021 426.00 434.64 417.96 425.90 280,339 -5.16(-1.20%)
Nov 22, 2021 436.40 448.06 428.40 431.06 603,976 -3.44(-0.79%)
Nov 19, 2021 439.52 444.07 432.84 434.50 256,688 -3.80(-0.87%)
Nov 18, 2021 441.14 439.09 436.14 438.30 249,174 +1.45(+0.33%)
Nov 17, 2021 429.11 437.40 424.74 436.85 265,802 +8.15(+1.90%)
Nov 16, 2021 416.56 439.67 416.56 428.70 452,411 +11.01(+2.64%)
Nov 15, 2021 431.03 432.35 417.26 417.69 313,926 -9.66(-2.26%)
Nov 12, 2021 425.65 434.57 424.50 427.35 282,223 +4.02(+0.95%)
Nov 11, 2021 427.00 431.15 421.81 423.33 424,811 +0.67(+0.16%)
Nov 10, 2021 420.74 422.66 324,151 -2.53(-0.60%)
Nov 09, 2021 417.38 425.81 417.38 425.19 278,923 +7.52(+1.80%)
Nov 08, 2021 421.97 426.01 410.11 417.67 443,718 -5.74(-1.36%)
Nov 05, 2021 418.54 424.82 417.00 423.41 417,149 +7.31(+1.76%)
Nov 04, 2021 407.38 418.12 405.07 416.10 502,588 +7.89(+1.93%)
Nov 03, 2021 398.45 414.04 396.20 408.21 567,811 +12.64(+3.20%)
Nov 02, 2021 408.78 410.33 393.72 395.57 603,476 -15.70(-3.82%)
Nov 01, 2021 395.48 411.51 398.16 411.27 667,491 +15.96(+4.04%)
Oct 29, 2021 389.27 410.00 372.21 395.31 1,204,613 +14.96(+3.93%)
Oct 28, 2021 375.62 388.30 368.83 380.35 723,967 +4.03(+1.07%)
Oct 27, 2021 375.43 382.60 367.51 376.32 435,587 -1.44(-0.38%)
Oct 26, 2021 387.76 377.76 503,248 -8.03(-2.08%)
Oct 25, 2021 380.82 390.83 379.21 385.79 396,728 +6.73(+1.78%)
Oct 22, 2021 378.69 385.53 377.95 379.06 333,295 -0.63(-0.17%)
Oct 21, 2021 374.01 381.19 370.53 379.69 501,216 +20.42(+5.68%)
Oct 20, 2021 367.47 370.03 358.92 359.27 342,116 -3.12(-0.86%)
Oct 19, 2021 367.66 367.84 360.65 362.39 253,965 -5.18(-1.41%)
Oct 18, 2021 355.25 369.14 347.16 367.57 639,545 +9.30(+2.60%)
Oct 15, 2021 353.37 362.42 351.88 358.27 497,401 +6.45(+1.83%)
Oct 14, 2021 352.44 358.91 350.00 351.82 745,424 +4.45(+1.28%)
Oct 13, 2021 341.77 350.24 340.37 347.37 561,016 +8.44(+2.49%)
Oct 12, 2021 334.48 341.06 328.64 338.93 605,130 +8.23(+2.49%)
Oct 11, 2021 358.26 360.16 330.39 330.70 1,335,645 -29.14(-8.10%)
Oct 08, 2021 375.20 376.06 359.25 359.84 309,892 -16.28(-4.33%)
Oct 07, 2021 368.05 379.91 367.40 376.12 434,334 +12.25(+3.37%)
Oct 06, 2021 360.94 366.50 358.78 363.87 410,660 -1.09(-0.30%)
Oct 05, 2021 365.69 372.83 361.92 364.96 439,377 -1.71(-0.47%)
Oct 04, 2021 363.86 369.09 361.77 366.67 427,332 +1.20(+0.33%)
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.