Skip to main content

Deckers Outdoor Corp (NY: DECK )

941.26 +3.36 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 110.45 113.50 110.45 113.16 1,133,833 +3.16(+2.87%)
May 30, 2018 107.56 110.16 107.25 110.00 935,286 +2.55(+2.37%)
May 29, 2018 106.55 110.64 106.27 107.45 1,657,840 +0.11(+0.10%)
May 25, 2018 107.34 107.34 107.34 0 +3.67(+3.54%)
May 24, 2018 102.73 104.00 101.62 103.67 901,743 +0.83(+0.81%)
May 23, 2018 102.39 103.82 102.24 102.84 1,022,849 +0.55(+0.54%)
May 22, 2018 104.60 105.04 102.01 102.29 659,658 -2.35(-2.25%)
May 21, 2018 104.25 105.13 103.16 104.64 1,092,537 +3.15(+3.10%)
May 18, 2018 100.50 103.21 100.47 101.49 989,825 +0.94(+0.93%)
May 17, 2018 99.26 100.77 98.21 100.55 446,752 +1.31(+1.32%)
May 16, 2018 99.60 101.75 98.78 99.24 732,134 +0.13(+0.13%)
May 15, 2018 98.89 99.83 98.11 99.11 526,270 +0.17(+0.17%)
May 14, 2018 98.05 99.46 97.78 98.94 661,094 +1.29(+1.32%)
May 11, 2018 97.60 98.53 97.00 97.65 326,268 +0.05(+0.05%)
May 10, 2018 97.54 98.42 96.06 97.60 495,642 -0.02(-0.02%)
May 09, 2018 96.55 97.93 95.88 97.62 584,073 +1.43(+1.49%)
May 08, 2018 94.77 96.62 94.20 96.19 407,088 +1.43(+1.51%)
May 07, 2018 93.51 94.87 92.76 94.76 544,114 +1.42(+1.52%)
May 04, 2018 92.26 94.26 91.39 93.34 525,318 +1.09(+1.18%)
May 03, 2018 92.99 93.77 91.70 92.25 317,311 -1.23(-1.32%)
May 02, 2018 93.67 94.23 92.09 93.48 453,939 -0.61(-0.65%)
May 01, 2018 92.81 94.38 91.95 94.09 578,088 +0.83(+0.89%)
Apr 30, 2018 93.14 94.74 93.14 93.26 392,184 +0.28(+0.30%)
Apr 27, 2018 92.53 94.21 92.08 92.98 353,567 +0.92(+1.00%)
Apr 26, 2018 91.65 92.68 90.43 92.06 267,310 +0.55(+0.60%)
Apr 25, 2018 90.60 92.13 89.66 91.51 340,071 +0.69(+0.76%)
Apr 24, 2018 90.73 91.81 90.05 90.82 396,810 +1.02(+1.14%)
Apr 23, 2018 89.52 91.24 89.25 89.80 649,911 +0.80(+0.90%)
Apr 20, 2018 90.55 91.96 88.87 89.00 686,323 -3.23(-3.50%)
Apr 19, 2018 93.87 93.97 91.58 92.23 640,270 -1.76(-1.87%)
Apr 18, 2018 94.82 95.82 93.85 93.99 755,866 -0.68(-0.72%)
Apr 17, 2018 95.73 96.07 93.97 94.67 407,590 -0.28(-0.29%)
Apr 16, 2018 95.15 95.94 94.58 94.95 613,312 -0.01(-0.01%)
Apr 13, 2018 96.49 96.69 94.33 94.96 482,173 -1.06(-1.10%)
Apr 12, 2018 95.57 96.54 95.27 96.02 476,254 +0.58(+0.61%)
Apr 11, 2018 94.25 95.96 93.35 95.44 492,784 +0.38(+0.40%)
Apr 10, 2018 93.38 95.33 92.22 95.06 578,814 +2.66(+2.88%)
Apr 09, 2018 92.28 93.53 92.04 92.40 713,988 +0.48(+0.52%)
Apr 06, 2018 93.16 95.04 91.07 91.92 682,311 -1.75(-1.87%)
Apr 05, 2018 92.34 93.80 91.45 93.67 1,651,739 +1.97(+2.15%)
Apr 04, 2018 88.16 91.87 88.11 91.70 748,798 +2.65(+2.98%)
Apr 03, 2018 86.74 89.82 86.74 89.05 782,939 +2.47(+2.85%)
Apr 02, 2018 89.83 89.86 85.81 86.58 676,418 -3.45(-3.83%)
Mar 29, 2018 90.03 90.03 90.03 0 -0.20(-0.22%)
Mar 28, 2018 91.31 92.88 89.83 90.23 638,767 -1.06(-1.16%)
Mar 27, 2018 91.13 92.63 90.45 91.29 650,576 +0.31(+0.34%)
Mar 26, 2018 90.53 91.25 89.48 90.98 1,709,137 +1.77(+1.98%)
Mar 23, 2018 90.99 91.22 89.20 89.21 673,377 -1.27(-1.40%)
Mar 22, 2018 91.00 92.38 90.44 90.48 607,647 -1.22(-1.33%)
Mar 21, 2018 92.25 92.53 91.29 91.70 617,427 -0.50(-0.54%)
Mar 20, 2018 91.98 92.38 91.02 92.20 787,846 +0.19(+0.21%)
Mar 19, 2018 91.84 92.73 90.32 92.01 762,548 -0.46(-0.50%)
Mar 16, 2018 91.14 94.36 91.14 92.47 1,261,402 +1.54(+1.69%)
Mar 15, 2018 90.80 91.31 90.00 90.93 1,299,244 +0.47(+0.52%)
Mar 14, 2018 91.34 91.59 89.93 90.46 635,759 -0.41(-0.45%)
Mar 13, 2018 90.41 92.74 90.01 90.87 1,370,563 +0.59(+0.65%)
Mar 12, 2018 95.50 95.70 87.61 90.28 2,259,347 -7.22(-7.41%)
Mar 09, 2018 95.96 97.88 95.90 97.50 956,061 +2.17(+2.28%)
Mar 08, 2018 98.30 98.30 95.05 95.33 529,052 -2.46(-2.52%)
Mar 07, 2018 98.92 97.79 2,339,603 -0.50(-0.51%)
Mar 06, 2018 94.99 98.73 93.72 98.29 961,736 +3.60(+3.80%)
Mar 05, 2018 95.75 96.79 94.26 94.69 893,189 -1.19(-1.24%)
Mar 02, 2018 93.71 96.10 92.69 95.88 544,830 +1.20(+1.27%)
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.