Deckers Outdoor Corp (NY: DECK )

406.52 USD +20.86 (+5.41%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 415.60 417.08 404.20 405.40 514,618 -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 436.40 448.07 428.40 431.06 603,976 -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 427.00 431.15 421.82 423.33 424,811 +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 421.97 426.02 410.11 417.67 443,718 -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 334.48 341.05 328.64 338.93 605,130 +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%)
Oct 01, 2021 360.73 372.26 352.01 365.47 597,355 +5.27(+1.46%)
Sep 30, 2021 373.34 378.20 359.00 360.20 817,008 -12.11(-3.25%)
Sep 29, 2021 377.12 378.83 366.48 372.31 449,724 -3.16(-0.84%)
Sep 28, 2021 378.17 381.92 370.67 375.47 408,264 -7.02(-1.84%)
Sep 27, 2021 385.00 390.90 379.88 382.49 592,102 -6.26(-1.61%)
Sep 24, 2021 414.91 417.32 385.52 388.75 1,075,113 -38.25(-8.96%)
Sep 23, 2021 429.28 435.29 426.02 427.00 245,533 +2.13(+0.50%)
Sep 22, 2021 423.21 432.26 423.21 424.87 278,414 +2.37(+0.56%)
Sep 21, 2021 429.64 431.29 420.55 422.50 231,838 -3.44(-0.81%)
Sep 20, 2021 425.93 429.99 418.17 425.94 299,450 -9.05(-2.08%)
Sep 17, 2021 442.99 451.49 431.20 434.99 785,337 -4.95(-1.13%)
Sep 16, 2021 435.82 447.72 434.90 439.94 559,452 +3.69(+0.85%)
Sep 15, 2021 437.18 437.18 420.92 436.25 506,537 -0.38(-0.09%)
Sep 14, 2021 420.36 438.57 416.68 436.63 780,973 +17.80(+4.25%)
Sep 13, 2021 415.52 419.55 410.23 418.83 536,702 +2.93(+0.70%)
Sep 10, 2021 409.12 419.00 406.93 415.90 260,789 +9.13(+2.24%)
Sep 09, 2021 404.17 415.95 403.25 406.77 284,588 +5.49(+1.37%)
Sep 08, 2021 408.61 408.61 398.25 401.28 265,731 -7.05(-1.73%)
Sep 07, 2021 410.10 416.40 403.65 408.33 380,753 -1.77(-0.43%)
Sep 03, 2021 403.91 410.42 399.63 410.10 277,659 +3.46(+0.85%)
Sep 02, 2021 416.41 418.09 404.00 406.64 411,124 -9.67(-2.32%)
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.