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 (%)
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%)
Jan 03, 2022 367.24 372.91 365.26 367.94 247,124 +1.63(+0.44%)
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%)
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.