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

Deckers Outdoor Corp (NY: DECK )

800.38 -12.92 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 28, 2021 338.45 340.22 330.17 335.44 261,047 -3.67(-1.08%)
May 27, 2021 343.20 348.57 339.11 339.11 369,055 -3.12(-0.91%)
May 26, 2021 337.45 345.68 335.41 342.23 237,791 +6.70(+2.00%)
May 25, 2021 339.56 341.89 333.34 335.53 272,354 -3.13(-0.92%)
May 24, 2021 340.27 346.90 338.35 338.66 373,126 +2.90(+0.86%)
May 21, 2021 332.70 345.21 324.00 335.76 1,127,886 +24.54(+7.89%)
May 20, 2021 323.00 323.16 306.00 311.22 597,557 -11.94(-3.69%)
May 19, 2021 326.07 326.54 318.34 323.16 280,634 -9.36(-2.81%)
May 18, 2021 340.73 342.24 332.34 332.52 272,427 -8.72(-2.56%)
May 17, 2021 335.45 341.77 332.49 341.24 236,219 +5.49(+1.64%)
May 14, 2021 325.82 335.84 322.37 335.75 237,735 +12.42(+3.84%)
May 13, 2021 317.19 329.97 317.19 323.33 236,629 +9.31(+2.96%)
May 12, 2021 320.62 327.21 313.13 314.02 238,324 -9.65(-2.98%)
May 11, 2021 325.96 329.23 320.04 323.67 349,816 -6.34(-1.92%)
May 10, 2021 339.45 339.45 326.14 330.01 369,525 -11.28(-3.31%)
May 07, 2021 341.65 345.29 339.53 341.29 160,386 +0.87(+0.26%)
May 06, 2021 346.13 346.13 335.74 340.42 227,239 -4.32(-1.25%)
May 05, 2021 353.20 353.71 342.64 344.74 169,302 -5.09(-1.45%)
May 04, 2021 344.41 350.22 339.83 349.83 188,912 +3.22(+0.93%)
May 03, 2021 339.93 348.36 339.21 346.61 216,662 +8.41(+2.49%)
Apr 30, 2021 348.81 352.90 337.38 338.20 228,300 -13.14(-3.74%)
Apr 29, 2021 352.38 353.70 348.57 351.34 201,859 +1.76(+0.50%)
Apr 28, 2021 346.34 351.77 343.58 349.58 232,095 +2.89(+0.83%)
Apr 27, 2021 341.70 349.67 340.76 346.69 239,246 +7.71(+2.27%)
Apr 26, 2021 345.52 349.50 336.75 338.98 249,703 -4.79(-1.39%)
Apr 23, 2021 338.01 346.68 335.52 343.77 232,400 +9.15(+2.73%)
Apr 22, 2021 333.00 340.27 332.11 334.62 161,662 +1.65(+0.50%)
Apr 21, 2021 327.81 335.19 325.58 332.97 170,224 +5.12(+1.56%)
Apr 20, 2021 334.82 335.79 322.77 327.85 193,155 -9.41(-2.79%)
Apr 19, 2021 339.15 339.49 333.11 337.26 197,515 -3.80(-1.11%)
Apr 16, 2021 342.78 345.00 339.18 341.06 150,100 +1.53(+0.45%)
Apr 15, 2021 339.28 340.00 332.57 339.53 157,643 +3.39(+1.01%)
Apr 14, 2021 334.68 340.42 331.78 336.14 154,668 +0.34(+0.10%)
Apr 13, 2021 345.33 345.98 334.70 335.80 158,235 -10.14(-2.93%)
Apr 12, 2021 341.16 348.23 338.81 345.94 245,458 +3.54(+1.03%)
Apr 09, 2021 336.33 343.35 336.28 342.40 130,600 +5.82(+1.73%)
Apr 08, 2021 342.55 342.55 334.43 336.58 160,196 -2.74(-0.81%)
Apr 07, 2021 339.26 341.80 335.35 339.32 187,155 +0.35(+0.10%)
Apr 06, 2021 333.45 347.30 332.83 338.97 301,878 +7.97(+2.41%)
Apr 05, 2021 333.75 333.75 325.00 331.00 264,026 +0.48(+0.15%)
Apr 01, 2021 334.60 335.91 328.12 330.52 279,500 +0.10(+0.03%)
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%)
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.