Skip to main content

Deckers Outdoor Corp (NY: DECK )

937.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 150.02 152.63 149.10 152.10 481,900 +0.37(+0.24%)
May 30, 2019 151.02 154.49 149.65 151.73 509,287 +0.48(+0.32%)
May 29, 2019 149.50 152.00 146.65 151.25 903,584 +0.39(+0.26%)
May 28, 2019 152.96 153.97 150.62 150.86 747,118 -2.60(-1.69%)
May 24, 2019 158.88 159.00 152.02 153.46 1,193,000 +6.05(+4.10%)
May 23, 2019 148.69 151.43 146.53 147.41 1,427,193 -2.68(-1.79%)
May 22, 2019 147.23 151.15 146.50 150.09 833,182 +1.42(+0.96%)
May 21, 2019 145.80 149.07 144.20 148.67 898,066 +5.93(+4.15%)
May 20, 2019 141.70 143.94 141.19 142.74 424,428 +0.13(+0.09%)
May 17, 2019 143.23 145.03 142.00 142.61 339,900 -1.89(-1.31%)
May 16, 2019 143.98 146.05 143.69 144.50 361,156 +1.26(+0.88%)
May 15, 2019 143.96 145.37 141.66 143.24 580,685 -1.59(-1.10%)
May 14, 2019 142.52 145.29 139.71 144.83 763,204 +6.48(+4.68%)
May 13, 2019 142.71 142.90 137.20 138.35 551,262 -7.77(-5.32%)
May 10, 2019 148.10 148.75 142.03 146.12 505,500 -2.77(-1.86%)
May 09, 2019 149.89 150.03 146.29 148.89 409,938 -1.73(-1.15%)
May 08, 2019 151.49 152.26 149.74 150.62 379,038 -0.93(-0.61%)
May 07, 2019 156.83 157.38 150.54 151.55 469,668 -6.16(-3.91%)
May 06, 2019 156.67 158.71 155.61 157.71 380,091 -1.19(-0.75%)
May 03, 2019 158.41 159.75 156.77 158.90 445,400 +0.68(+0.43%)
May 02, 2019 157.18 159.11 156.44 158.22 336,910 +1.66(+1.06%)
May 01, 2019 158.15 158.42 156.25 156.56 434,774 -1.65(-1.04%)
Apr 30, 2019 157.85 159.19 156.25 158.21 577,168 +0.58(+0.37%)
Apr 29, 2019 155.35 157.85 154.64 157.63 441,449 +2.46(+1.59%)
Apr 26, 2019 154.75 155.55 153.30 155.17 208,600 +0.57(+0.37%)
Apr 25, 2019 154.75 155.91 153.17 154.60 321,288 -0.15(-0.10%)
Apr 24, 2019 152.04 155.42 151.18 154.75 278,234 +2.78(+1.83%)
Apr 23, 2019 150.23 151.97 149.58 151.97 356,442 +2.10(+1.40%)
Apr 22, 2019 152.59 153.15 149.76 149.87 320,220 -3.53(-2.30%)
Apr 18, 2019 152.34 154.59 151.41 153.40 364,900 +0.68(+0.45%)
Apr 17, 2019 152.23 154.08 150.83 152.72 454,640 +1.44(+0.95%)
Apr 16, 2019 152.42 154.64 151.00 151.28 458,846 -1.17(-0.77%)
Apr 15, 2019 151.59 153.00 151.41 152.45 511,489 +0.83(+0.55%)
Apr 12, 2019 150.92 152.14 149.36 151.62 339,700 +1.67(+1.11%)
Apr 11, 2019 148.65 150.81 148.09 149.95 481,343 +1.73(+1.17%)
Apr 10, 2019 146.09 148.39 146.09 148.22 282,601 +2.37(+1.62%)
Apr 09, 2019 144.28 146.13 143.62 145.85 454,992 +0.82(+0.57%)
Apr 08, 2019 146.28 147.36 144.98 145.03 344,444 -1.89(-1.29%)
Apr 05, 2019 145.91 148.53 145.55 146.92 468,400 +1.79(+1.23%)
Apr 04, 2019 143.69 145.35 142.28 145.13 314,635 +1.73(+1.21%)
Apr 03, 2019 144.07 144.07 142.18 143.40 552,619 +0.17(+0.12%)
Apr 02, 2019 147.24 147.24 142.80 143.23 593,926 -3.61(-2.46%)
Apr 01, 2019 147.76 148.77 145.53 146.84 555,847 -0.15(-0.10%)
Mar 29, 2019 147.79 148.19 145.59 146.99 382,400 +0.01(+0.01%)
Mar 28, 2019 146.50 148.41 145.92 146.98 405,596 +2.50(+1.73%)
Mar 27, 2019 143.53 145.11 142.69 144.48 336,133 +1.12(+0.78%)
Mar 26, 2019 144.00 144.59 142.49 143.36 259,884 +0.26(+0.18%)
Mar 25, 2019 140.51 144.06 138.98 143.10 293,546 +2.59(+1.84%)
Mar 22, 2019 144.96 146.09 139.90 140.51 382,500 -5.70(-3.90%)
Mar 21, 2019 144.34 146.52 142.94 146.21 296,023 +1.80(+1.25%)
Mar 20, 2019 145.40 146.10 142.88 144.41 277,922 -1.29(-0.89%)
Mar 19, 2019 144.64 147.53 144.53 145.70 496,262 +1.10(+0.76%)
Mar 18, 2019 141.80 145.10 140.89 144.60 404,425 +2.83(+2.00%)
Mar 15, 2019 143.10 143.95 141.64 141.77 518,700 -0.91(-0.64%)
Mar 14, 2019 142.06 143.30 140.51 142.68 315,743 +0.43(+0.30%)
Mar 13, 2019 142.12 143.72 141.53 142.25 558,103 +0.46(+0.32%)
Mar 12, 2019 142.72 143.28 139.81 141.79 406,919 -0.93(-0.65%)
Mar 11, 2019 141.56 143.62 141.38 142.72 556,008 +1.71(+1.21%)
Mar 08, 2019 141.59 142.75 139.51 141.01 381,400 -0.95(-0.67%)
Mar 07, 2019 142.75 143.58 141.26 141.96 653,449 -1.12(-0.78%)
Mar 06, 2019 145.38 145.69 142.09 143.08 367,449 -1.65(-1.14%)
Mar 05, 2019 144.77 145.54 143.76 144.73 369,663 -0.24(-0.17%)
Mar 04, 2019 148.18 148.95 144.75 144.97 476,103 -2.90(-1.96%)
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.