Skip to main content

Deckers Outdoor Corp (NY: DECK )

312.61 -10.49 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 305.55 317.75 298.61 312.61 778,828 -10.49(-3.25%)
Sep 29, 2022 325.64 326.53 318.73 323.10 326,345 -7.02(-2.13%)
Sep 28, 2022 320.82 331.93 319.62 330.12 310,360 +11.11(+3.48%)
Sep 27, 2022 319.42 324.40 315.98 319.01 282,960 +4.93(+1.57%)
Sep 26, 2022 320.76 326.06 312.35 314.08 394,479 -5.90(-1.84%)
Sep 23, 2022 316.82 320.38 313.44 319.98 329,777 -1.90(-0.59%)
Sep 22, 2022 328.00 330.45 316.62 321.88 322,585 -7.82(-2.37%)
Sep 21, 2022 338.50 342.25 329.45 329.70 244,002 -7.22(-2.14%)
Sep 20, 2022 336.90 341.06 331.95 336.92 280,066 -6.01(-1.75%)
Sep 19, 2022 335.12 343.91 335.12 342.93 258,663 +5.73(+1.70%)
Sep 16, 2022 334.36 337.49 329.58 337.20 662,772 -2.10(-0.62%)
Sep 15, 2022 342.82 352.29 338.90 339.30 437,671 +4.95(+1.48%)
Sep 14, 2022 334.50 336.49 329.35 334.35 300,212 +0.67(+0.20%)
Sep 13, 2022 343.46 344.11 331.72 333.68 405,856 -23.99(-6.71%)
Sep 12, 2022 349.50 358.91 349.50 357.67 378,065 +8.97(+2.57%)
Sep 09, 2022 349.68 352.30 345.88 348.70 234,494 -0.19(-0.05%)
Sep 08, 2022 334.12 351.34 332.38 348.89 396,085 +9.47(+2.79%)
Sep 07, 2022 324.23 340.43 324.23 339.42 301,966 +14.80(+4.56%)
Sep 06, 2022 319.79 325.86 313.34 324.62 304,461 +7.30(+2.30%)
Sep 02, 2022 323.60 324.89 315.29 317.32 198,722 -2.55(-0.80%)
Sep 01, 2022 317.47 320.78 311.55 319.87 270,704 -1.70(-0.53%)
Aug 31, 2022 325.95 326.62 318.68 321.57 177,018 -2.99(-0.92%)
Aug 30, 2022 330.88 334.00 321.68 324.56 297,570 -3.34(-1.02%)
Aug 29, 2022 322.68 331.00 322.05 327.90 260,588 -0.55(-0.17%)
Aug 26, 2022 332.67 334.08 324.32 328.45 289,054 -4.49(-1.35%)
Aug 25, 2022 323.14 333.19 323.14 332.94 214,710 +8.69(+2.68%)
Aug 24, 2022 325.31 330.84 322.43 324.25 213,233 -2.18(-0.67%)
Aug 23, 2022 330.84 336.57 326.12 326.43 205,010 -1.93(-0.59%)
Aug 22, 2022 322.08 329.94 320.87 328.36 241,862 +1.05(+0.32%)
Aug 19, 2022 334.77 336.17 326.13 327.31 264,309 -9.82(-2.91%)
Aug 18, 2022 334.71 337.74 328.43 337.13 243,216 +0.43(+0.13%)
Aug 17, 2022 335.58 341.15 333.29 336.70 185,428 -4.95(-1.45%)
Aug 16, 2022 338.85 345.98 337.03 341.65 251,290 +3.02(+0.89%)
Aug 15, 2022 332.60 340.73 332.43 338.63 297,851 +5.25(+1.57%)
Aug 12, 2022 329.37 333.52 326.50 333.38 227,851 +4.33(+1.32%)
Aug 11, 2022 331.97 336.99 328.66 329.05 359,668 +1.82(+0.56%)
Aug 10, 2022 322.84 328.07 320.68 327.23 467,341 +14.92(+4.78%)
Aug 09, 2022 318.34 319.97 307.64 312.31 313,929 -7.85(-2.45%)
Aug 08, 2022 320.60 328.12 317.70 320.16 368,236 +2.84(+0.89%)
Aug 05, 2022 307.22 318.56 307.22 317.32 361,181 +3.97(+1.27%)
Aug 04, 2022 313.48 315.59 309.13 313.35 242,557 -2.80(-0.89%)
Aug 03, 2022 312.08 318.42 310.90 316.15 321,152 +8.65(+2.81%)
Aug 02, 2022 313.34 313.48 306.06 307.50 326,245 -6.51(-2.07%)
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.