Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deckers Outdoor Corp (NY: DECK )

816.65 +1.27 (+0.16%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 16, 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, 2021 329.64 333.05 327.02 330.42 163,564 +4.74(+1.46%)
Mar 30, 2021 320.77 327.64 319.50 325.68 207,968 +5.35(+1.67%)
Mar 29, 2021 333.65 335.77 318.64 320.33 295,075 -13.51(-4.05%)
Mar 26, 2021 323.39 333.94 321.80 333.84 208,300 +12.09(+3.76%)
Mar 25, 2021 307.12 323.43 305.07 321.75 199,322 +10.02(+3.21%)
Mar 24, 2021 321.24 323.81 311.07 311.73 328,279 -6.90(-2.17%)
Mar 23, 2021 331.28 336.33 314.33 318.63 372,799 -14.17(-4.26%)
Mar 22, 2021 342.15 342.28 329.35 332.80 393,349 -5.90(-1.74%)
Mar 19, 2021 334.26 342.42 327.52 338.70 575,700 +7.74(+2.34%)
Mar 18, 2021 342.39 343.51 328.88 330.96 206,315 -13.17(-3.83%)
Mar 17, 2021 338.04 344.13 332.85 344.13 215,705 +5.43(+1.60%)
Mar 16, 2021 345.00 345.00 334.70 338.70 172,585 -4.65(-1.35%)
Mar 15, 2021 328.50 343.85 328.50 343.35 227,747 +15.09(+4.60%)
Mar 12, 2021 325.99 332.32 324.10 328.26 205,500 +1.12(+0.34%)
Mar 11, 2021 319.82 327.70 314.04 327.14 358,791 +11.20(+3.54%)
Mar 10, 2021 325.50 328.16 314.63 315.94 285,069 -6.69(-2.07%)
Mar 09, 2021 322.73 326.80 318.56 322.63 345,439 +5.66(+1.79%)
Mar 08, 2021 317.87 329.41 316.08 316.97 363,362 +0.58(+0.18%)
Mar 05, 2021 315.34 317.09 303.28 316.39 366,200 +5.99(+1.93%)
Mar 04, 2021 318.39 323.08 304.58 310.40 335,774 -10.57(-3.29%)
Mar 03, 2021 326.62 331.56 320.05 320.97 314,057 -4.72(-1.45%)
Mar 02, 2021 332.03 334.75 325.00 325.69 225,045 -5.84(-1.76%)
Mar 01, 2021 330.99 338.02 329.69 331.53 360,159 +5.42(+1.66%)
Feb 26, 2021 323.60 331.66 322.59 326.11 470,200 +7.05(+2.21%)
Feb 25, 2021 333.24 333.46 317.18 319.06 279,591 -12.42(-3.75%)
Feb 24, 2021 324.91 334.81 324.76 331.48 302,457 +7.13(+2.20%)
Feb 23, 2021 323.51 325.87 311.35 324.35 426,662 -3.69(-1.12%)
Feb 22, 2021 329.50 340.58 326.30 328.04 309,250 -3.12(-0.94%)
Feb 19, 2021 322.43 331.52 321.47 331.16 392,700 +7.93(+2.45%)
Feb 18, 2021 321.75 325.29 318.23 323.23 243,572 -0.43(-0.13%)
Feb 17, 2021 321.05 325.95 317.34 323.66 276,008 -0.15(-0.05%)
Feb 16, 2021 326.57 326.99 318.39 323.81 379,716 +0.49(+0.15%)
Feb 12, 2021 317.74 323.45 316.44 323.32 219,200 +3.88(+1.21%)
Feb 11, 2021 324.88 324.88 315.56 319.44 300,224 -1.37(-0.43%)
Feb 10, 2021 328.96 329.37 319.14 320.81 329,183 -4.69(-1.44%)
Feb 09, 2021 319.78 326.50 319.78 325.50 293,826 +5.30(+1.66%)
Feb 08, 2021 317.74 322.05 314.17 320.20 348,197 +3.47(+1.10%)
Feb 05, 2021 321.03 331.62 310.00 316.73 505,100 -0.15(-0.05%)
Feb 04, 2021 311.91 324.60 311.44 316.88 395,470 +7.31(+2.36%)
Feb 03, 2021 314.71 316.51 307.11 309.57 217,341 -2.44(-0.78%)
Feb 02, 2021 306.00 316.49 304.59 312.01 334,712 +12.67(+4.23%)
Feb 01, 2021 294.17 299.96 291.89 299.34 253,233 +7.36(+2.52%)
Jan 29, 2021 289.48 296.43 285.81 291.98 331,000 +1.33(+0.46%)
Jan 28, 2021 284.42 292.96 279.61 290.65 681,782 +12.04(+4.32%)
Jan 27, 2021 298.04 299.03 276.70 278.61 825,388 -25.62(-8.42%)
Jan 26, 2021 317.31 317.92 302.13 304.23 304,030 -10.14(-3.23%)
Jan 25, 2021 319.24 325.54 310.43 314.37 320,050 -5.51(-1.72%)
Jan 22, 2021 320.90 324.13 316.34 319.88 250,400 -3.12(-0.97%)
Jan 21, 2021 334.94 334.94 322.86 323.00 309,425 -7.94(-2.40%)
Jan 20, 2021 326.93 332.11 322.55 330.94 387,649 +7.84(+2.43%)
Jan 19, 2021 329.15 329.15 318.10 323.10 385,294 -2.90(-0.89%)
Jan 15, 2021 320.60 327.66 315.53 326.00 288,500 +2.14(+0.66%)
Jan 14, 2021 326.51 331.08 322.74 323.86 391,421 -0.48(-0.15%)
Jan 13, 2021 335.41 336.32 320.75 324.34 369,426 -8.28(-2.49%)
Jan 12, 2021 330.00 336.08 325.55 332.62 351,834 +5.70(+1.74%)
Jan 11, 2021 311.65 330.60 310.69 326.92 348,752 +12.49(+3.97%)
Jan 08, 2021 318.28 320.30 311.07 314.43 440,100 -2.43(-0.77%)
Jan 07, 2021 313.26 317.86 310.04 316.86 270,204 +4.49(+1.44%)
Jan 06, 2021 295.29 314.25 295.29 312.37 485,470 +18.39(+6.26%)
Jan 05, 2021 283.14 295.03 283.14 293.98 272,250 +10.53(+3.71%)
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.