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: 6:30 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 31, 2022 269.05 271.60 264.62 268.56 411,745 -3.29(-1.21%)
May 27, 2022 263.03 271.92 263.03 271.85 405,196 +9.69(+3.70%)
May 26, 2022 252.26 265.88 250.74 262.16 485,238 +14.57(+5.88%)
May 25, 2022 236.07 251.73 235.94 247.59 517,116 +6.67(+2.77%)
May 24, 2022 244.23 245.01 233.04 240.92 515,008 -7.21(-2.91%)
May 23, 2022 257.00 257.00 240.10 248.13 672,317 -7.15(-2.80%)
May 20, 2022 264.96 272.25 246.51 255.28 2,102,405 +28.49(+12.56%)
May 19, 2022 224.36 228.24 212.93 226.79 1,086,488 -0.50(-0.22%)
May 18, 2022 235.00 235.36 223.02 227.29 719,718 -16.91(-6.92%)
May 17, 2022 246.34 248.24 236.47 244.20 463,140 +5.20(+2.18%)
May 16, 2022 244.44 246.71 237.01 239.00 548,305 -7.51(-3.05%)
May 13, 2022 242.70 249.94 241.50 246.51 427,709 +9.81(+4.14%)
May 12, 2022 225.62 241.41 225.62 236.70 311,668 +7.56(+3.30%)
May 11, 2022 243.13 245.43 228.61 229.14 457,391 -7.37(-3.12%)
May 10, 2022 242.89 245.45 229.85 236.51 383,311 -0.49(-0.21%)
May 09, 2022 241.80 250.58 235.63 237.00 464,891 -9.65(-3.91%)
May 06, 2022 255.35 255.35 239.91 246.65 406,953 -12.34(-4.76%)
May 05, 2022 272.97 275.30 254.90 258.99 313,075 -20.09(-7.20%)
May 04, 2022 270.88 279.73 263.48 279.08 214,860 +7.63(+2.81%)
May 03, 2022 271.41 274.79 265.09 271.45 232,065 -1.63(-0.60%)
May 02, 2022 263.61 273.88 262.08 273.08 317,383 +7.33(+2.76%)
Apr 29, 2022 271.15 278.10 265.35 265.75 212,860 -7.57(-2.77%)
Apr 28, 2022 267.66 275.35 262.84 273.32 241,750 +8.34(+3.15%)
Apr 27, 2022 262.42 273.42 261.80 264.98 267,038 +2.79(+1.06%)
Apr 26, 2022 273.89 278.43 261.70 262.19 302,590 -16.33(-5.86%)
Apr 25, 2022 269.91 278.53 266.49 278.52 484,983 +4.56(+1.66%)
Apr 22, 2022 286.26 286.50 273.55 273.96 407,364 -15.19(-5.25%)
Apr 21, 2022 297.23 299.40 285.52 289.15 658,383 -0.48(-0.17%)
Apr 20, 2022 294.51 298.97 289.40 289.63 425,549 -0.73(-0.25%)
Apr 19, 2022 272.68 290.98 272.68 290.36 350,423 +19.38(+7.15%)
Apr 18, 2022 270.00 272.27 264.80 270.98 282,125 -0.26(-0.10%)
Apr 14, 2022 273.97 275.92 268.73 271.24 333,793 -0.59(-0.22%)
Apr 13, 2022 264.36 273.91 264.36 271.83 317,130 +6.48(+2.44%)
Apr 12, 2022 264.45 271.94 261.99 265.35 377,499 +4.99(+1.92%)
Apr 11, 2022 256.69 267.23 256.69 260.36 269,194 -3.37(-1.28%)
Apr 08, 2022 267.42 270.87 262.99 263.73 332,373 -4.23(-1.58%)
Apr 07, 2022 265.88 270.93 262.46 267.96 330,951 -0.28(-0.10%)
Apr 06, 2022 270.60 271.37 261.35 268.24 359,632 -7.91(-2.86%)
Apr 05, 2022 284.92 285.26 272.84 276.15 442,086 -10.65(-3.71%)
Apr 04, 2022 277.56 287.95 276.81 286.80 406,663 +10.13(+3.66%)
Apr 01, 2022 275.73 279.30 274.00 276.67 295,173 +2.90(+1.06%)
Mar 31, 2022 281.00 282.37 273.66 273.77 350,488 -7.62(-2.71%)
Mar 30, 2022 286.65 286.65 279.14 281.39 329,733 -7.61(-2.63%)
Mar 29, 2022 281.30 292.35 281.28 289.00 409,092 +13.41(+4.87%)
Mar 28, 2022 269.75 275.69 265.17 275.59 277,373 +6.90(+2.57%)
Mar 25, 2022 270.63 272.33 265.51 268.69 369,656 -1.37(-0.51%)
Mar 24, 2022 271.55 273.06 265.89 270.06 610,424 +0.63(+0.23%)
Mar 23, 2022 278.00 281.02 268.80 269.43 723,030 -10.83(-3.86%)
Mar 22, 2022 281.10 286.04 277.24 280.26 492,284 +1.97(+0.71%)
Mar 21, 2022 288.71 289.62 275.20 278.29 341,275 -12.89(-4.43%)
Mar 18, 2022 277.08 291.56 275.52 291.18 972,198 +14.71(+5.32%)
Mar 17, 2022 272.86 276.98 272.02 276.47 406,476 +0.93(+0.34%)
Mar 16, 2022 263.86 275.61 262.56 275.54 531,245 +15.57(+5.99%)
Mar 15, 2022 251.36 261.26 250.58 259.97 358,069 +9.20(+3.67%)
Mar 14, 2022 256.20 261.15 248.98 250.77 368,764 -6.64(-2.58%)
Mar 11, 2022 260.99 263.81 255.42 257.41 566,291 -1.98(-0.76%)
Mar 10, 2022 244.78 261.49 244.78 259.39 800,608 +7.86(+3.12%)
Mar 09, 2022 252.46 260.03 249.71 251.53 367,909 +9.85(+4.08%)
Mar 08, 2022 235.27 246.04 233.90 241.68 562,234 +6.88(+2.93%)
Mar 07, 2022 244.59 245.08 231.88 234.80 966,039 -10.76(-4.38%)
Mar 04, 2022 267.41 267.41 244.28 245.56 789,959 -22.77(-8.49%)
Mar 03, 2022 284.84 285.20 267.12 268.33 340,921 -13.24(-4.70%)
Mar 02, 2022 273.54 283.98 271.56 281.57 499,048 +10.15(+3.74%)
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.