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

Deckers Outdoor Corp (NY: DECK )

819.20 +5.31 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2023 520.13 532.68 520.13 529.09 768,959 +10.22(+1.97%)
Aug 30, 2023 527.44 527.44 516.30 518.87 406,689 -9.00(-1.70%)
Aug 29, 2023 515.83 528.65 515.39 527.87 421,960 +11.58(+2.24%)
Aug 28, 2023 521.50 524.97 510.22 516.29 414,974 -5.23(-1.00%)
Aug 25, 2023 523.99 530.27 517.54 521.52 309,551 -0.26(-0.05%)
Aug 24, 2023 550.27 550.52 521.50 521.78 513,512 -28.44(-5.17%)
Aug 23, 2023 537.00 551.39 537.00 550.22 312,960 -5.15(-0.93%)
Aug 22, 2023 549.50 558.71 549.00 555.37 259,977 -5.08(-0.91%)
Aug 21, 2023 561.46 561.95 552.04 560.45 233,412 +3.16(+0.57%)
Aug 18, 2023 544.00 558.38 541.90 557.29 343,235 +9.21(+1.68%)
Aug 17, 2023 559.08 559.08 547.58 548.08 291,788 -8.60(-1.54%)
Aug 16, 2023 556.17 561.54 555.09 556.68 195,742 +1.95(+0.35%)
Aug 15, 2023 552.64 558.34 552.64 554.73 232,264 -3.56(-0.64%)
Aug 14, 2023 553.55 558.87 550.52 558.29 198,155 +6.07(+1.10%)
Aug 11, 2023 559.04 562.33 550.42 552.22 239,260 -7.23(-1.29%)
Aug 10, 2023 555.05 565.37 553.51 559.45 304,296 +4.42(+0.80%)
Aug 09, 2023 565.40 566.77 552.00 555.03 242,060 -10.06(-1.78%)
Aug 08, 2023 563.15 568.47 562.34 565.09 345,992 -0.46(-0.08%)
Aug 07, 2023 555.97 568.24 555.97 565.55 326,913 +13.08(+2.37%)
Aug 04, 2023 560.73 561.97 550.60 552.47 385,179 -2.87(-0.52%)
Aug 03, 2023 543.49 556.34 541.26 555.34 333,232 +14.42(+2.67%)
Aug 02, 2023 540.45 547.38 539.18 540.92 326,023 -1.44(-0.27%)
Aug 01, 2023 540.25 548.20 540.25 542.36 323,248 -1.33(-0.24%)
Jul 31, 2023 539.29 543.75 537.50 543.69 426,636 +9.63(+1.80%)
Jul 28, 2023 517.98 542.70 511.40 534.06 965,995 -2.96(-0.55%)
Jul 27, 2023 556.29 558.97 534.46 537.02 658,777 -20.98(-3.76%)
Jul 26, 2023 552.07 558.28 549.66 558.00 310,297 +2.65(+0.48%)
Jul 25, 2023 551.00 557.48 548.63 555.35 457,035 +5.88(+1.07%)
Jul 24, 2023 542.71 551.22 536.08 549.47 529,268 +11.92(+2.22%)
Jul 21, 2023 544.56 544.56 533.82 537.55 375,989 +2.12(+0.40%)
Jul 20, 2023 542.81 545.30 533.23 535.43 242,449 -8.29(-1.52%)
Jul 19, 2023 544.57 548.52 543.06 543.72 249,881 -2.95(-0.54%)
Jul 18, 2023 546.59 553.13 541.66 546.67 331,127 -0.78(-0.14%)
Jul 17, 2023 542.89 551.69 542.12 547.45 262,924 +3.97(+0.73%)
Jul 14, 2023 542.95 546.38 539.60 543.48 275,600 +4.09(+0.76%)
Jul 13, 2023 554.05 559.08 538.85 539.39 401,499 -13.93(-2.52%)
Jul 12, 2023 555.94 562.97 548.56 553.32 329,789 +1.90(+0.34%)
Jul 11, 2023 540.57 552.10 540.57 551.42 351,989 +10.57(+1.95%)
Jul 10, 2023 528.79 544.28 528.79 540.85 354,795 +13.67(+2.59%)
Jul 07, 2023 529.01 535.03 525.45 527.18 253,871 -2.78(-0.52%)
Jul 06, 2023 529.96 532.05 523.00 529.96 333,644 -4.63(-0.87%)
Jul 05, 2023 532.61 536.64 526.98 534.59 349,587 +3.13(+0.59%)
Jul 03, 2023 529.18 538.32 528.51 531.46 216,534 +3.80(+0.72%)
Jun 30, 2023 521.06 529.78 517.99 527.66 495,715 +13.69(+2.66%)
Jun 29, 2023 521.03 522.02 512.79 513.97 303,186 -6.15(-1.18%)
Jun 28, 2023 512.37 522.60 512.37 520.12 321,736 +8.08(+1.58%)
Jun 27, 2023 512.59 519.21 508.44 512.04 312,544 +2.60(+0.51%)
Jun 26, 2023 508.70 514.48 505.15 509.44 273,166 +3.32(+0.66%)
Jun 23, 2023 498.55 510.60 497.12 506.12 464,080 +2.57(+0.51%)
Jun 22, 2023 509.10 513.66 501.74 503.55 322,884 -6.59(-1.29%)
Jun 21, 2023 508.78 518.49 508.78 510.14 257,919 +1.79(+0.35%)
Jun 20, 2023 509.04 512.72 501.99 508.35 356,127 -4.37(-0.85%)
Jun 16, 2023 517.22 517.22 507.83 512.72 490,397 +0.70(+0.14%)
Jun 15, 2023 503.83 514.50 502.44 512.02 340,170 +5.29(+1.04%)
Jun 14, 2023 492.00 512.00 487.12 506.73 396,513 +16.01(+3.26%)
Jun 13, 2023 503.52 505.00 489.36 490.72 536,984 -10.17(-2.03%)
Jun 12, 2023 490.88 503.08 487.64 500.89 417,365 +12.56(+2.57%)
Jun 09, 2023 492.61 496.80 485.80 488.33 391,890 -2.65(-0.54%)
Jun 08, 2023 495.89 500.47 485.47 490.98 503,779 -7.15(-1.44%)
Jun 07, 2023 491.07 504.52 491.07 498.13 572,649 +6.59(+1.34%)
Jun 06, 2023 485.42 497.80 485.42 491.54 379,310 +5.78(+1.19%)
Jun 05, 2023 478.96 489.63 477.36 485.76 380,246 +8.98(+1.88%)
Jun 02, 2023 472.48 481.89 472.48 476.78 432,101 +11.77(+2.53%)
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.