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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2023 449.70 454.43 446.52 449.55 487,978 +1.59(+0.35%)
Mar 30, 2023 452.83 456.92 446.42 447.96 442,462 -3.77(-0.83%)
Mar 29, 2023 455.16 455.20 447.88 451.73 294,148 +0.10(+0.02%)
Mar 28, 2023 451.26 457.66 448.13 451.63 428,255 +3.49(+0.78%)
Mar 27, 2023 445.40 450.12 441.10 448.14 335,628 +5.39(+1.22%)
Mar 24, 2023 439.48 444.57 435.02 442.75 263,216 +0.51(+0.12%)
Mar 23, 2023 437.99 445.81 435.50 442.24 378,647 +8.95(+2.07%)
Mar 22, 2023 436.45 446.89 432.97 433.29 490,830 -6.59(-1.50%)
Mar 21, 2023 423.15 441.57 423.15 439.88 497,459 +24.37(+5.87%)
Mar 20, 2023 414.44 419.90 412.60 415.51 236,908 +3.27(+0.79%)
Mar 17, 2023 414.37 417.45 405.54 412.24 462,905 -4.51(-1.08%)
Mar 16, 2023 403.24 418.62 403.24 416.75 256,515 +10.36(+2.55%)
Mar 15, 2023 409.81 413.30 395.90 406.39 388,884 -13.61(-3.24%)
Mar 14, 2023 415.76 425.27 414.43 420.00 289,382 +10.27(+2.51%)
Mar 13, 2023 404.94 413.74 401.27 409.73 495,640 -2.59(-0.63%)
Mar 10, 2023 424.36 424.36 405.31 412.32 398,001 -11.29(-2.67%)
Mar 09, 2023 430.76 433.69 421.22 423.61 245,260 -6.86(-1.59%)
Mar 08, 2023 430.78 433.70 425.98 430.47 278,144 -0.95(-0.22%)
Mar 07, 2023 434.15 443.80 431.19 431.42 428,778 -2.10(-0.48%)
Mar 06, 2023 428.50 435.70 427.73 433.52 387,038 +5.11(+1.19%)
Mar 03, 2023 423.31 428.75 420.73 428.41 267,258 +7.57(+1.80%)
Mar 02, 2023 414.41 421.59 411.95 420.84 256,694 +5.25(+1.26%)
Mar 01, 2023 416.61 425.53 412.50 415.59 270,966 -0.76(-0.18%)
Feb 28, 2023 406.58 420.50 406.58 416.35 432,287 +9.97(+2.45%)
Feb 27, 2023 404.27 408.96 403.29 406.38 399,342 +6.18(+1.54%)
Feb 24, 2023 401.35 403.16 397.62 400.20 262,767 -3.84(-0.95%)
Feb 23, 2023 404.35 407.95 402.26 404.04 334,627 +1.43(+0.36%)
Feb 22, 2023 399.43 403.36 397.15 402.61 322,155 +3.13(+0.78%)
Feb 21, 2023 401.00 409.95 398.69 399.48 464,819 -5.90(-1.46%)
Feb 17, 2023 407.26 410.91 403.77 405.38 440,142 -1.63(-0.40%)
Feb 16, 2023 410.92 417.55 405.52 407.01 479,433 -8.48(-2.04%)
Feb 15, 2023 420.29 422.32 415.24 415.49 420,387 -7.84(-1.85%)
Feb 14, 2023 418.17 430.13 418.04 423.33 324,057 +2.13(+0.51%)
Feb 13, 2023 418.31 423.33 414.55 421.20 413,220 +6.67(+1.61%)
Feb 10, 2023 417.23 425.28 411.44 414.53 525,874 -6.27(-1.49%)
Feb 09, 2023 420.00 424.02 417.33 420.80 630,867 +6.03(+1.45%)
Feb 08, 2023 412.75 415.91 408.13 414.77 378,132 -2.84(-0.68%)
Feb 07, 2023 414.76 418.65 409.65 417.61 350,113 +1.39(+0.33%)
Feb 06, 2023 408.62 419.73 408.61 416.22 403,863 +1.86(+0.45%)
Feb 03, 2023 415.29 424.92 409.05 414.36 715,844 -6.97(-1.65%)
Feb 02, 2023 430.34 433.31 417.16 421.33 698,660 -7.06(-1.65%)
Feb 01, 2023 424.08 430.63 418.50 428.39 399,076 +0.91(+0.21%)
Jan 31, 2023 422.32 427.48 417.23 427.48 477,264 +7.13(+1.70%)
Jan 30, 2023 424.33 430.72 419.91 420.35 374,910 -6.16(-1.44%)
Jan 27, 2023 419.53 428.21 419.53 426.51 514,717 +5.49(+1.30%)
Jan 26, 2023 426.28 427.64 416.24 421.02 374,020 +0.47(+0.11%)
Jan 25, 2023 419.29 421.85 411.07 420.55 347,472 -2.19(-0.52%)
Jan 24, 2023 419.00 425.19 416.58 422.74 250,359 +0.46(+0.11%)
Jan 23, 2023 422.36 428.13 419.88 422.28 287,989 +4.28(+1.02%)
Jan 20, 2023 418.00 420.42 414.26 418.00 265,348 +1.06(+0.25%)
Jan 19, 2023 419.12 422.05 415.72 416.94 346,851 -3.40(-0.81%)
Jan 18, 2023 420.35 427.01 420.01 420.34 311,200 +0.34(+0.08%)
Jan 17, 2023 418.32 423.84 417.99 420.00 252,997 -0.92(-0.22%)
Jan 13, 2023 413.18 422.69 413.11 420.92 358,849 +4.20(+1.01%)
Jan 12, 2023 411.99 419.09 408.61 416.72 322,509 +6.26(+1.53%)
Jan 11, 2023 406.15 411.31 406.15 410.46 388,642 +4.46(+1.10%)
Jan 10, 2023 407.67 413.35 402.25 406.00 359,981 +0.15(+0.04%)
Jan 09, 2023 394.09 412.94 392.21 405.85 457,861 +8.28(+2.08%)
Jan 06, 2023 399.81 402.77 395.21 397.57 307,924 +2.49(+0.63%)
Jan 05, 2023 388.30 397.78 382.56 395.08 306,583 +5.14(+1.32%)
Jan 04, 2023 389.57 397.12 387.06 389.94 454,824 +0.71(+0.18%)
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.