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 (%)
Oct 31, 2023 587.00 598.50 586.50 597.06 568,733 +12.50(+2.14%)
Oct 30, 2023 580.20 594.12 577.18 584.56 769,583 +8.19(+1.42%)
Oct 27, 2023 545.19 585.00 543.09 576.37 1,835,671 +91.79(+18.94%)
Oct 26, 2023 491.70 495.55 484.02 484.58 576,863 -7.82(-1.59%)
Oct 25, 2023 492.67 502.57 488.02 492.40 361,021 -3.70(-0.75%)
Oct 24, 2023 499.87 501.06 492.97 496.10 324,795 +1.65(+0.33%)
Oct 23, 2023 495.75 499.95 487.19 494.45 411,097 -3.14(-0.63%)
Oct 20, 2023 510.44 510.87 495.93 497.59 337,702 -11.29(-2.22%)
Oct 19, 2023 514.11 516.59 506.83 508.88 341,907 -3.08(-0.60%)
Oct 18, 2023 517.17 522.87 511.23 511.96 304,731 -6.95(-1.34%)
Oct 17, 2023 498.27 521.34 498.26 518.91 456,062 +17.67(+3.53%)
Oct 16, 2023 498.09 507.23 498.09 501.24 413,345 +8.81(+1.79%)
Oct 13, 2023 497.72 499.27 489.74 492.43 312,777 -4.95(-1.00%)
Oct 12, 2023 510.95 511.74 495.38 497.38 297,365 -11.69(-2.30%)
Oct 11, 2023 508.59 517.15 502.01 509.07 303,811 +0.52(+0.10%)
Oct 10, 2023 500.35 513.66 500.30 508.55 281,850 +9.02(+1.81%)
Oct 09, 2023 491.34 500.95 489.75 499.53 251,663 +4.45(+0.90%)
Oct 06, 2023 494.76 500.99 487.67 495.08 384,877 -1.47(-0.30%)
Oct 05, 2023 510.13 510.23 495.89 496.55 362,170 -14.33(-2.80%)
Oct 04, 2023 509.82 513.65 501.16 510.88 236,938 +2.76(+0.54%)
Oct 03, 2023 511.11 515.51 506.14 508.12 308,531 -9.43(-1.82%)
Oct 02, 2023 513.41 523.11 513.41 517.55 302,899 +3.46(+0.67%)
Sep 29, 2023 520.00 522.85 512.41 514.09 336,672 +6.42(+1.26%)
Sep 28, 2023 502.98 508.87 499.76 507.67 345,245 +6.10(+1.22%)
Sep 27, 2023 504.91 505.83 496.76 501.57 316,929 -0.70(-0.14%)
Sep 26, 2023 509.15 513.59 500.02 502.27 358,682 -9.33(-1.82%)
Sep 25, 2023 508.07 512.93 509.45 511.60 258,297 +1.03(+0.20%)
Sep 22, 2023 507.92 515.35 507.92 510.57 237,156 +5.39(+1.07%)
Sep 21, 2023 519.15 521.11 503.92 505.18 379,614 -18.50(-3.53%)
Sep 20, 2023 530.64 534.24 523.61 523.68 189,987 -7.80(-1.47%)
Sep 19, 2023 525.24 532.50 520.12 531.48 253,053 +5.22(+0.99%)
Sep 18, 2023 522.00 526.79 519.70 526.26 281,710 +3.38(+0.65%)
Sep 15, 2023 534.76 538.08 514.71 522.88 867,751 -14.03(-2.61%)
Sep 14, 2023 537.50 541.19 529.03 536.91 240,767 +2.98(+0.56%)
Sep 13, 2023 539.52 539.52 529.03 533.93 310,456 -6.79(-1.26%)
Sep 12, 2023 535.89 546.19 535.89 540.72 379,425 +3.47(+0.65%)
Sep 11, 2023 531.00 537.66 525.91 537.25 346,000 +10.01(+1.90%)
Sep 08, 2023 522.35 529.72 521.58 527.24 292,172 +3.53(+0.67%)
Sep 07, 2023 522.31 523.76 512.35 523.71 508,665 -2.11(-0.40%)
Sep 06, 2023 522.89 527.67 522.54 525.82 282,265 +1.70(+0.32%)
Sep 05, 2023 530.83 532.65 517.96 524.12 328,661 -8.63(-1.62%)
Sep 01, 2023 534.23 538.90 530.00 532.75 324,673 +3.66(+0.69%)
Aug 31, 2023 520.13 532.68 520.13 529.09 768,959 +10.22(+1.97%)
Aug 30, 2023 527.44 527.44 516.30 518.87 406,689 -9.00(-1.70%)
Aug 29, 2023 515.83 528.65 515.39 527.87 421,960 +11.58(+2.24%)
Aug 28, 2023 521.50 524.97 510.22 516.29 414,974 -5.23(-1.00%)
Aug 25, 2023 523.99 530.27 517.54 521.52 309,551 -0.26(-0.05%)
Aug 24, 2023 550.27 550.52 521.50 521.78 513,512 -28.44(-5.17%)
Aug 23, 2023 537.00 551.39 537.00 550.22 312,960 -5.15(-0.93%)
Aug 22, 2023 549.50 558.71 549.00 555.37 259,977 -5.08(-0.91%)
Aug 21, 2023 561.46 561.95 552.04 560.45 233,412 +3.16(+0.57%)
Aug 18, 2023 544.00 558.38 541.90 557.29 343,235 +9.21(+1.68%)
Aug 17, 2023 559.08 559.08 547.58 548.08 291,788 -8.60(-1.54%)
Aug 16, 2023 556.17 561.54 555.09 556.68 195,742 +1.95(+0.35%)
Aug 15, 2023 552.64 558.34 552.64 554.73 232,264 -3.56(-0.64%)
Aug 14, 2023 553.55 558.87 550.52 558.29 198,155 +6.07(+1.10%)
Aug 11, 2023 559.04 562.33 550.42 552.22 239,260 -7.23(-1.29%)
Aug 10, 2023 555.05 565.37 553.51 559.45 304,296 +4.42(+0.80%)
Aug 09, 2023 565.40 566.77 552.00 555.03 242,060 -10.06(-1.78%)
Aug 08, 2023 563.15 568.47 562.34 565.09 345,992 -0.46(-0.08%)
Aug 07, 2023 555.97 568.24 555.97 565.55 326,913 +13.08(+2.37%)
Aug 04, 2023 560.73 561.97 550.60 552.47 385,179 -2.87(-0.52%)
Aug 03, 2023 543.49 556.34 541.26 555.34 333,232 +14.42(+2.67%)
Aug 02, 2023 540.45 547.38 539.18 540.92 326,023 -1.44(-0.27%)
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.