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

Deckers Outdoor Corp (NY: DECK )

160.89 -8.63 (-5.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Apr 29, 2022 45.19 46.35 44.23 44.29 1,277,160 -1.26(-2.77%)
Apr 28, 2022 44.61 45.89 43.81 45.55 1,450,500 +1.39(+3.15%)
Apr 27, 2022 43.74 45.57 43.63 44.16 1,602,228 +0.46(+1.06%)
Apr 26, 2022 45.65 46.41 43.62 43.70 1,815,540 -2.72(-5.86%)
Apr 25, 2022 44.98 46.42 44.41 46.42 2,909,898 +0.76(+1.66%)
Apr 22, 2022 47.71 47.75 45.59 45.66 2,444,184 -2.53(-5.25%)
Apr 21, 2022 49.54 49.90 47.59 48.19 3,950,298 -0.08(-0.17%)
Apr 20, 2022 49.09 49.83 48.23 48.27 2,553,294 -0.12(-0.25%)
Apr 19, 2022 45.45 48.50 45.45 48.39 2,102,538 +3.23(+7.15%)
Apr 18, 2022 45.00 45.38 44.13 45.16 1,692,750 -0.04(-0.10%)
Apr 14, 2022 45.66 45.99 44.79 45.21 2,002,758 -0.10(-0.22%)
Apr 13, 2022 44.06 45.65 44.06 45.30 1,902,780 +1.08(+2.44%)
Apr 12, 2022 44.08 45.32 43.66 44.23 2,264,994 +0.83(+1.92%)
Apr 11, 2022 42.78 44.54 42.78 43.39 1,615,164 -0.56(-1.28%)
Apr 08, 2022 44.57 45.15 43.83 43.95 1,994,238 -0.70(-1.58%)
Apr 07, 2022 44.31 45.16 43.74 44.66 1,985,706 -0.05(-0.10%)
Apr 06, 2022 45.10 45.23 43.56 44.71 2,157,792 -1.32(-2.86%)
Apr 05, 2022 47.49 47.54 45.47 46.02 2,652,516 -1.77(-3.71%)
Apr 04, 2022 46.26 47.99 46.14 47.80 2,439,978 +1.69(+3.66%)
Apr 01, 2022 45.95 46.55 45.67 46.11 1,771,038 +0.48(+1.06%)
Mar 31, 2022 46.83 47.06 45.61 45.63 2,102,928 -1.27(-2.71%)
Mar 30, 2022 47.77 47.77 46.52 46.90 1,978,398 -1.27(-2.63%)
Mar 29, 2022 46.88 48.73 46.88 48.17 2,454,552 +2.23(+4.87%)
Mar 28, 2022 44.96 45.95 44.20 45.93 1,664,238 +1.15(+2.57%)
Mar 25, 2022 45.10 45.39 44.25 44.78 2,217,936 -0.23(-0.51%)
Mar 24, 2022 45.26 45.51 44.31 45.01 3,662,544 +0.10(+0.23%)
Mar 23, 2022 46.33 46.84 44.80 44.91 4,338,180 -1.80(-3.86%)
Mar 22, 2022 46.85 47.67 46.21 46.71 2,953,704 +0.33(+0.71%)
Mar 21, 2022 48.12 48.27 45.87 46.38 2,047,650 -2.15(-4.43%)
Mar 18, 2022 46.18 48.59 45.92 48.53 5,833,188 +2.45(+5.32%)
Mar 17, 2022 45.48 46.16 45.34 46.08 2,438,856 +0.16(+0.34%)
Mar 16, 2022 43.98 45.94 43.76 45.92 3,187,470 +2.59(+5.99%)
Mar 15, 2022 41.89 43.54 41.76 43.33 2,148,414 +1.53(+3.67%)
Mar 14, 2022 42.70 43.52 41.50 41.80 2,212,584 -1.11(-2.58%)
Mar 11, 2022 43.50 43.97 42.57 42.90 3,397,746 -0.33(-0.76%)
Mar 10, 2022 40.80 43.58 40.80 43.23 4,803,648 +1.31(+3.12%)
Mar 09, 2022 42.08 43.34 41.62 41.92 2,207,454 +1.64(+4.08%)
Mar 08, 2022 39.21 41.01 38.98 40.28 3,373,404 +1.15(+2.93%)
Mar 07, 2022 40.77 40.85 38.65 39.13 5,796,234 -1.79(-4.38%)
Mar 04, 2022 44.57 44.57 40.71 40.93 4,739,754 -3.80(-8.49%)
Mar 03, 2022 47.47 47.53 44.52 44.72 2,045,526 -2.21(-4.70%)
Mar 02, 2022 45.59 47.33 45.26 46.93 2,994,288 +1.69(+3.74%)
Mar 01, 2022 47.65 48.16 44.79 45.24 2,774,196 -2.87(-5.97%)
Feb 28, 2022 47.41 48.19 46.83 48.11 2,188,518 +0.18(+0.38%)
Feb 25, 2022 47.50 48.26 47.08 47.92 2,406,786 +0.47(+0.99%)
Feb 24, 2022 44.51 47.74 44.51 47.45 3,557,694 +0.82(+1.75%)
Feb 23, 2022 48.13 48.13 46.55 46.64 2,733,816 -0.97(-2.04%)
Feb 22, 2022 48.48 50.11 47.24 47.61 2,273,118 -1.77(-3.58%)
Feb 18, 2022 49.38 0 -0.59(-1.18%)
Feb 17, 2022 53.53 54.03 49.89 49.97 1,952,310 -4.13(-7.64%)
Feb 16, 2022 52.22 54.95 51.38 54.10 4,421,292 +1.77(+3.38%)
Feb 15, 2022 50.81 52.45 50.81 52.33 2,331,414 +2.15(+4.29%)
Feb 14, 2022 50.34 51.57 49.79 50.18 3,299,682 -0.51(-1.00%)
Feb 11, 2022 51.10 51.62 50.13 50.69 3,682,542 -0.34(-0.67%)
Feb 10, 2022 49.67 53.17 49.67 51.03 2,108,142 -0.54(-1.04%)
Feb 09, 2022 51.21 52.30 50.74 51.57 2,597,922 +1.54(+3.09%)
Feb 08, 2022 49.00 50.38 48.37 50.02 3,760,188 +0.66(+1.34%)
Feb 07, 2022 50.51 51.05 49.00 49.36 3,410,256 -1.27(-2.50%)
Feb 04, 2022 50.83 52.95 49.00 50.63 6,375,198 -3.06(-5.71%)
Feb 03, 2022 53.78 53.57 53.69 2,706,756 -1.38(-2.51%)
Feb 02, 2022 55.44 55.65 54.00 55.07 2,866,686 +0.20(+0.36%)
Feb 01, 2022 53.72 55.24 52.75 54.88 2,656,368 +1.51(+2.82%)
Jan 31, 2022 51.06 53.37 53.37 2,086,788 +2.54(+4.99%)
Jan 28, 2022 49.98 50.85 48.20 50.84 2,626,710 +1.03(+2.06%)
Jan 27, 2022 50.22 51.25 49.42 49.81 1,391,844 -0.01(-0.01%)
Jan 26, 2022 52.82 53.32 49.50 49.81 2,466,786 -1.38(-2.69%)
Jan 25, 2022 52.07 52.26 50.79 51.19 1,990,884 -2.31(-4.31%)
Jan 24, 2022 50.85 53.56 49.31 53.50 2,517,768 +1.55(+2.99%)
Jan 21, 2022 51.71 53.01 50.71 51.95 1,918,518 -0.08(-0.15%)
Jan 20, 2022 53.40 54.10 51.76 52.02 1,535,874 -0.89(-1.69%)
Jan 19, 2022 54.22 54.91 52.84 52.92 2,312,280 -0.88(-1.64%)
Jan 18, 2022 53.64 54.45 53.37 53.80 1,868,232 -0.17(-0.32%)
Jan 14, 2022 53.97 0 -1.72(-3.09%)
Jan 13, 2022 57.16 57.64 55.51 55.69 1,046,454 -1.17(-2.06%)
Jan 12, 2022 57.16 58.35 56.24 56.86 1,692,900 +0.30(+0.53%)
Jan 11, 2022 55.84 56.81 54.00 56.56 2,348,232 +1.28(+2.31%)
Jan 10, 2022 54.86 55.30 52.72 55.28 3,389,268 -1.07(-1.89%)
Jan 07, 2022 57.81 59.14 56.17 56.35 1,435,158 -1.79(-3.08%)
Jan 06, 2022 56.65 58.44 55.64 58.14 1,670,682 +1.11(+1.94%)
Jan 05, 2022 58.85 60.07 56.94 57.03 2,265,702 -2.67(-4.47%)
Jan 04, 2022 61.09 62.23 59.64 59.70 1,545,948 -1.62(-2.64%)
Jan 03, 2022 61.21 62.15 60.88 61.32 1,482,744 +0.27(+0.44%)
Dec 31, 2021 61.25 62.15 60.67 61.05 919,380 -0.27(-0.43%)
Dec 30, 2021 60.76 62.18 60.76 61.32 1,300,716 +0.34(+0.56%)
Dec 29, 2021 60.00 61.78 60.00 60.98 1,089,426 +1.14(+1.90%)
Dec 28, 2021 60.45 61.09 59.80 59.84 898,938 +0.08(+0.13%)
Dec 27, 2021 59.74 60.25 59.17 59.76 1,416,726 +0.34(+0.57%)
Dec 23, 2021 58.63 59.83 57.54 59.42 3,178,020 +1.44(+2.48%)
Dec 22, 2021 58.46 59.41 57.78 57.98 1,944,396 -0.51(-0.86%)
Dec 21, 2021 58.04 58.88 57.71 58.49 2,623,512 +1.98(+3.50%)
Dec 20, 2021 58.15 58.16 55.60 56.51 2,355,390 -2.84(-4.79%)
Dec 17, 2021 58.40 60.01 58.31 59.35 2,699,616 -0.04(-0.07%)
Dec 16, 2021 63.13 63.55 59.06 59.39 2,565,762 -3.71(-5.88%)
Dec 15, 2021 62.56 63.16 60.70 63.10 2,310,960 +1.06(+1.71%)
Dec 14, 2021 62.14 62.43 60.36 62.04 2,774,274 -1.01(-1.61%)
Dec 13, 2021 64.98 64.98 61.85 63.06 2,321,148 -1.91(-2.95%)
Dec 10, 2021 65.84 65.97 64.31 64.97 1,179,354 -0.84(-1.28%)
Dec 09, 2021 67.08 68.20 65.53 65.81 1,197,006 -1.80(-2.66%)
Dec 08, 2021 67.42 68.03 66.48 67.61 1,193,364 +0.11(+0.16%)
Dec 07, 2021 65.81 68.48 65.38 67.50 2,300,604 +3.22(+5.02%)
Dec 06, 2021 65.61 65.85 64.11 64.28 1,952,892 -0.74(-1.14%)
Dec 03, 2021 66.95 67.95 64.27 65.02 2,261,130 -2.32(-3.45%)
Dec 02, 2021 66.20 67.68 64.87 67.34 2,706,468 +1.07(+1.62%)
Dec 01, 2021 68.38 70.75 66.13 66.27 2,387,118 -1.30(-1.93%)
Nov 30, 2021 69.27 69.51 67.37 67.57 3,087,708 -1.63(-2.36%)
Nov 29, 2021 69.94 70.11 68.08 69.20 1,454,976 +0.11(+0.16%)
Nov 26, 2021 68.90 70.71 68.04 69.09 1,235,286 -1.92(-2.70%)
Nov 24, 2021 69.33 71.46 69.17 71.01 2,318,892 +0.02(+0.03%)
Nov 23, 2021 71.00 72.44 69.66 70.98 1,682,034 -0.86(-1.20%)
Nov 22, 2021 72.73 74.68 71.40 71.84 3,623,856 -0.57(-0.79%)
Nov 19, 2021 73.25 74.01 72.14 72.42 1,540,128 -0.63(-0.87%)
Nov 18, 2021 73.52 73.18 72.69 73.05 1,495,044 +0.24(+0.33%)
Nov 17, 2021 71.52 72.90 70.79 72.81 1,594,812 +1.36(+1.90%)
Nov 16, 2021 69.43 73.28 69.43 71.45 2,714,466 +1.84(+2.64%)
Nov 15, 2021 71.84 72.06 69.54 69.61 1,883,556 -1.61(-2.26%)
Nov 12, 2021 70.94 72.43 70.75 71.22 1,693,338 +0.67(+0.95%)
Nov 11, 2021 71.17 71.86 70.30 70.56 2,548,866 +0.11(+0.16%)
Nov 10, 2021 70.12 70.44 1,944,906 -0.42(-0.60%)
Nov 09, 2021 69.56 70.97 69.56 70.86 1,673,538 +1.25(+1.80%)
Nov 08, 2021 70.33 71.00 68.35 69.61 2,662,308 -0.96(-1.36%)
Nov 05, 2021 69.76 70.80 69.50 70.57 2,502,894 +1.22(+1.76%)
Nov 04, 2021 67.90 69.69 67.51 69.35 3,015,528 +1.31(+1.93%)
Nov 03, 2021 66.41 69.01 66.03 68.03 3,406,866 +2.11(+3.20%)
Nov 02, 2021 68.13 68.39 65.62 65.93 3,620,856 -2.62(-3.82%)
Nov 01, 2021 65.91 68.58 66.36 68.55 4,004,946 +2.66(+4.04%)
Oct 29, 2021 64.88 68.33 62.03 65.89 7,227,678 +2.49(+3.93%)
Oct 28, 2021 62.60 64.72 61.47 63.39 4,343,802 +0.67(+1.07%)
Oct 27, 2021 62.57 63.77 61.25 62.72 2,613,522 -0.24(-0.38%)
Oct 26, 2021 64.63 62.96 3,019,488 -1.34(-2.08%)
Oct 25, 2021 63.47 65.14 63.20 64.30 2,380,368 +1.12(+1.78%)
Oct 22, 2021 63.12 64.25 62.99 63.18 1,999,770 -0.11(-0.17%)
Oct 21, 2021 62.34 63.53 61.76 63.28 3,007,296 +3.40(+5.68%)
Oct 20, 2021 61.24 61.67 59.82 59.88 2,052,696 -0.52(-0.86%)
Oct 19, 2021 61.28 61.31 60.11 60.40 1,523,790 -0.86(-1.41%)
Oct 18, 2021 59.21 61.52 57.86 61.26 3,837,270 +1.55(+2.60%)
Oct 15, 2021 58.90 60.40 58.65 59.71 2,984,406 +1.08(+1.83%)
Oct 14, 2021 58.74 59.82 58.33 58.64 4,472,544 +0.74(+1.28%)
Oct 13, 2021 56.96 58.37 56.73 57.90 3,366,096 +1.41(+2.49%)
Oct 12, 2021 55.75 56.84 54.77 56.49 3,630,780 +1.37(+2.49%)
Oct 11, 2021 59.71 60.03 55.06 55.12 8,013,870 -4.86(-8.10%)
Oct 08, 2021 62.53 62.68 59.88 59.97 1,859,352 -2.71(-4.33%)
Oct 07, 2021 61.34 63.32 61.23 62.69 2,606,004 +2.04(+3.37%)
Oct 06, 2021 60.16 61.08 59.80 60.65 2,463,960 -0.18(-0.30%)
Oct 05, 2021 60.95 62.14 60.32 60.83 2,636,262 -0.28(-0.47%)
Oct 04, 2021 60.64 61.52 60.30 61.11 2,563,992 +0.20(+0.33%)
Oct 01, 2021 60.12 62.04 58.67 60.91 3,584,130 +0.88(+1.46%)
Sep 30, 2021 62.22 63.03 59.83 60.03 4,902,048 -2.02(-3.25%)
Sep 29, 2021 62.85 63.14 61.08 62.05 2,698,344 -0.53(-0.84%)
Sep 28, 2021 63.03 63.65 61.78 62.58 2,449,584 -1.17(-1.84%)
Sep 27, 2021 64.17 65.15 63.31 63.75 3,552,612 -1.04(-1.61%)
Sep 24, 2021 69.15 69.55 64.25 64.79 6,450,678 -6.38(-8.96%)
Sep 23, 2021 71.55 72.55 71.00 71.17 1,473,198 +0.36(+0.50%)
Sep 22, 2021 70.53 72.04 70.53 70.81 1,670,484 +0.39(+0.56%)
Sep 21, 2021 71.61 71.88 70.09 70.42 1,391,028 -0.57(-0.81%)
Sep 20, 2021 70.99 71.67 69.69 70.99 1,796,700 -1.51(-2.08%)
Sep 17, 2021 73.83 75.25 71.87 72.50 4,712,022 -0.83(-1.13%)
Sep 16, 2021 72.64 74.62 72.48 73.32 3,356,712 +0.62(+0.85%)
Sep 15, 2021 72.86 72.86 70.15 72.71 3,039,222 -0.06(-0.09%)
Sep 14, 2021 70.06 73.09 69.45 72.77 4,685,838 +2.97(+4.25%)
Sep 13, 2021 69.25 69.92 68.37 69.81 3,220,212 +0.49(+0.70%)
Sep 10, 2021 68.19 69.83 67.82 69.32 1,564,734 +1.52(+2.24%)
Sep 09, 2021 67.36 69.33 67.21 67.80 1,707,528 +0.92(+1.37%)
Sep 08, 2021 68.10 68.10 66.38 66.88 1,594,386 -1.18(-1.73%)
Sep 07, 2021 68.35 69.40 67.28 68.06 2,284,518 -0.29(-0.43%)
Sep 03, 2021 67.32 68.40 66.61 68.35 1,665,954 +0.58(+0.85%)
Sep 02, 2021 69.40 69.68 67.33 67.77 2,466,744 -1.61(-2.32%)
Sep 01, 2021 70.24 70.49 69.13 69.39 1,645,440 -0.36(-0.51%)
Aug 31, 2021 70.08 70.49 69.23 69.74 1,593,186 -0.54(-0.77%)
Aug 30, 2021 70.67 71.18 69.73 70.28 2,103,222 -0.28(-0.39%)
Aug 27, 2021 70.73 71.46 70.27 70.56 1,723,602 +0.04(+0.05%)
Aug 26, 2021 71.58 71.58 70.22 70.52 1,342,422 -1.45(-2.02%)
Aug 25, 2021 73.06 73.16 71.89 71.97 1,124,340 -0.57(-0.78%)
Aug 24, 2021 72.67 73.33 72.51 72.54 1,299,912 +0.29(+0.40%)
Aug 23, 2021 72.51 73.04 72.09 72.25 785,184 -0.17(-0.24%)
Aug 20, 2021 71.67 72.49 71.34 72.42 1,296,714 +1.15(+1.62%)
Aug 19, 2021 70.26 71.66 70.19 71.27 1,663,170 -0.09(-0.12%)
Aug 18, 2021 70.05 71.83 70.05 71.36 2,074,302 +1.01(+1.43%)
Aug 17, 2021 72.06 73.29 69.36 70.35 3,173,268 -2.03(-2.81%)
Aug 16, 2021 72.16 72.48 71.37 72.38 1,963,704 -0.03(-0.04%)
Aug 13, 2021 71.76 72.50 71.38 72.41 1,570,668 +0.71(+0.99%)
Aug 12, 2021 72.68 73.13 71.68 71.69 1,653,390 -0.65(-0.90%)
Aug 11, 2021 71.71 72.77 71.55 72.34 1,030,608 +0.50(+0.70%)
Aug 10, 2021 72.46 73.50 71.77 71.84 1,385,004 -0.32(-0.45%)
Aug 09, 2021 72.05 72.53 71.48 72.17 1,573,542 -0.28(-0.39%)
Aug 06, 2021 73.19 73.73 72.24 72.45 1,058,712 -0.05(-0.07%)
Aug 05, 2021 72.42 74.08 72.00 72.50 2,548,992 -0.26(-0.36%)
Aug 04, 2021 71.52 73.17 71.11 72.76 2,185,116 +1.02(+1.42%)
Aug 03, 2021 70.81 72.19 70.10 71.74 2,144,832 +0.99(+1.40%)
Aug 02, 2021 69.10 71.22 68.82 70.75 3,798,840 +2.27(+3.32%)
Jul 30, 2021 66.74 69.24 66.12 68.47 2,291,166 +0.69(+1.02%)
Jul 29, 2021 67.86 68.37 67.41 67.78 1,964,262 +0.37(+0.55%)
Jul 28, 2021 66.36 67.71 65.05 67.41 2,060,874 +1.05(+1.57%)
Jul 27, 2021 68.39 68.39 65.51 66.36 1,907,844 -2.12(-3.10%)
Jul 26, 2021 67.58 69.09 67.28 68.48 1,857,690 +0.83(+1.23%)
Jul 23, 2021 66.67 68.52 66.53 67.65 2,295,432 +1.54(+2.33%)
Jul 22, 2021 65.67 66.12 64.63 66.11 1,641,258 +1.61(+2.50%)
Jul 21, 2021 64.58 65.44 64.21 64.50 1,178,028 +0.19(+0.30%)
Jul 20, 2021 62.95 64.83 62.39 64.31 1,369,476 +1.84(+2.94%)
Jul 19, 2021 61.40 63.80 61.40 62.47 1,480,146 +0.01(+0.01%)
Jul 16, 2021 63.89 64.15 62.30 62.47 1,136,658 -1.01(-1.59%)
Jul 15, 2021 64.11 64.32 62.87 63.48 2,706,588 -0.85(-1.31%)
Jul 14, 2021 65.22 65.50 64.29 64.32 1,504,932 -0.51(-0.79%)
Jul 13, 2021 64.93 65.52 64.60 64.83 1,331,556 -0.82(-1.25%)
Jul 12, 2021 65.00 65.94 64.44 65.66 1,970,550 +0.66(+1.01%)
Jul 09, 2021 64.61 65.25 63.95 65.00 1,185,888 +1.05(+1.64%)
Jul 08, 2021 63.68 64.78 62.82 63.95 1,839,012 -1.15(-1.76%)
Jul 07, 2021 64.33 65.62 63.99 65.10 1,791,078 +0.54(+0.84%)
Jul 06, 2021 65.84 66.04 63.76 64.56 2,700,978 -0.88(-1.34%)
Jul 02, 2021 64.90 65.47 64.23 65.44 2,026,590 +0.46(+0.71%)
Jul 01, 2021 64.43 66.04 64.33 64.98 2,738,094 +0.96(+1.51%)
Jun 30, 2021 63.69 64.29 63.09 64.01 2,825,844 +0.21(+0.33%)
Jun 29, 2021 64.01 64.60 63.33 63.80 2,842,608 +0.07(+0.11%)
Jun 28, 2021 63.74 63.92 62.90 63.73 3,485,022 +0.28(+0.45%)
Jun 25, 2021 60.27 64.11 60.00 63.44 24,804,006 +4.13(+6.96%)
Jun 24, 2021 59.21 59.50 57.87 59.31 2,037,048 +0.61(+1.04%)
Jun 23, 2021 58.44 58.95 57.85 58.70 1,899,516 +0.68(+1.16%)
Jun 22, 2021 55.91 58.03 55.35 58.02 1,880,838 +1.91(+3.39%)
Jun 21, 2021 54.45 56.40 54.36 56.12 1,780,950 +1.89(+3.49%)
Jun 18, 2021 53.59 55.74 53.59 54.23 3,767,706 -0.04(-0.07%)
Jun 17, 2021 54.24 54.84 53.58 54.27 2,674,338 -0.24(-0.44%)
Jun 16, 2021 55.42 55.56 54.17 54.51 2,085,102 -1.15(-2.06%)
Jun 15, 2021 55.79 56.03 54.86 55.66 1,871,226 -0.11(-0.19%)
Jun 14, 2021 55.83 56.38 55.45 55.76 1,351,050 +0.02(+0.04%)
Jun 11, 2021 54.48 55.85 54.48 55.74 1,230,834 +1.58(+2.91%)
Jun 10, 2021 54.07 54.83 53.69 54.17 1,765,644 +0.20(+0.37%)
Jun 09, 2021 54.35 54.48 53.78 53.97 1,975,068 -0.28(-0.52%)
Jun 08, 2021 54.39 54.53 53.51 54.25 1,407,822 +0.12(+0.22%)
Jun 07, 2021 53.85 54.94 53.61 54.13 1,598,844 +0.14(+0.25%)
Jun 04, 2021 55.18 55.37 53.60 54.00 2,226,432 -0.81(-1.48%)
Jun 03, 2021 54.62 55.43 53.50 54.81 1,744,836 -0.35(-0.64%)
Jun 02, 2021 57.20 57.20 53.88 55.16 2,917,200 -1.81(-3.18%)
Jun 01, 2021 56.45 57.00 56.00 56.97 1,444,716 +1.07(+1.91%)
May 28, 2021 56.41 56.70 55.03 55.91 1,566,282 -0.61(-1.08%)
May 27, 2021 57.20 58.09 56.52 56.52 2,214,330 -0.52(-0.91%)
May 26, 2021 56.24 57.61 55.90 57.04 1,426,746 +1.12(+2.00%)
May 25, 2021 56.59 56.98 55.56 55.92 1,634,124 -0.52(-0.92%)
May 24, 2021 56.71 57.82 56.39 56.44 2,238,756 +0.48(+0.86%)
May 21, 2021 55.45 57.53 54.00 55.96 6,767,316 +4.09(+7.89%)
May 20, 2021 53.83 53.86 51.00 51.87 3,585,342 -1.99(-3.69%)
May 19, 2021 54.34 54.42 53.06 53.86 1,683,804 -1.56(-2.81%)
May 18, 2021 56.79 57.04 55.39 55.42 1,634,562 -1.45(-2.56%)
May 17, 2021 55.91 56.96 55.41 56.87 1,417,314 +0.91(+1.64%)
May 14, 2021 54.30 55.97 53.73 55.96 1,426,410 +2.07(+3.84%)
May 13, 2021 52.87 54.99 52.87 53.89 1,419,774 +1.55(+2.96%)
May 12, 2021 53.44 54.53 52.19 52.34 1,429,944 -1.61(-2.98%)
May 11, 2021 54.33 54.87 53.34 53.95 2,098,896 -1.06(-1.92%)
May 10, 2021 56.58 56.58 54.36 55.00 2,217,150 -1.88(-3.31%)
May 07, 2021 56.94 57.55 56.59 56.88 962,316 +0.15(+0.26%)
May 06, 2021 57.69 57.69 55.96 56.74 1,363,434 -0.72(-1.25%)
May 05, 2021 58.87 58.95 57.11 57.46 1,015,812 -0.85(-1.45%)
May 04, 2021 57.40 58.37 56.64 58.30 1,133,472 +0.54(+0.93%)
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.