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

Deckers Outdoor Corp (NY: DECK )

814.15 -1.23 (-0.15%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 830.00 830.68 814.93 815.38 481,033 +1.01(+0.12%)
Apr 12, 2024 811.74 821.09 805.84 814.37 325,195 -5.56(-0.68%)
Apr 11, 2024 810.94 823.66 802.54 819.93 435,106 +9.80(+1.21%)
Apr 10, 2024 816.66 824.13 791.91 810.13 889,570 -57.68(-6.65%)
Apr 09, 2024 891.06 895.05 847.63 867.81 433,449 -21.03(-2.37%)
Apr 08, 2024 885.14 896.70 875.80 888.84 290,756 +8.95(+1.02%)
Apr 05, 2024 886.59 891.31 873.76 879.89 290,430 +2.07(+0.24%)
Apr 04, 2024 906.96 913.57 873.23 877.82 559,966 -22.90(-2.54%)
Apr 03, 2024 903.47 913.23 899.58 900.72 302,087 -2.58(-0.29%)
Apr 02, 2024 919.80 924.92 883.80 903.30 368,291 -27.20(-2.92%)
Apr 01, 2024 947.66 953.99 928.93 930.50 269,405 -10.76(-1.14%)
Mar 28, 2024 937.89 948.88 936.61 941.26 245,212 +3.36(+0.36%)
Mar 27, 2024 941.96 942.37 924.23 937.90 364,225 +0.45(+0.05%)
Mar 26, 2024 931.98 942.92 925.30 937.45 443,675 +4.86(+0.52%)
Mar 25, 2024 930.00 935.58 923.16 932.59 374,917 +10.15(+1.10%)
Mar 22, 2024 946.31 946.31 921.55 922.44 462,737 -30.50(-3.20%)
Mar 21, 2024 917.64 956.17 914.28 952.94 438,826 +37.76(+4.13%)
Mar 20, 2024 908.00 916.25 900.17 915.18 341,002 +6.32(+0.70%)
Mar 19, 2024 910.92 913.88 895.00 908.86 369,016 +0.00(+0.00%)
Mar 18, 2024 916.00 922.75 903.59 908.86 377,566 -0.94(-0.10%)
Mar 15, 2024 931.42 937.28 907.18 909.80 6,107,149 -23.25(-2.49%)
Mar 14, 2024 945.00 951.52 927.31 933.05 583,798 +5.39(+0.58%)
Mar 13, 2024 915.57 936.83 913.30 927.66 372,530 +12.61(+1.38%)
Mar 12, 2024 901.10 917.07 901.10 915.05 239,823 +13.39(+1.49%)
Mar 11, 2024 909.04 909.58 886.93 901.66 290,615 -10.54(-1.16%)
Mar 08, 2024 913.63 936.90 903.16 912.20 300,704 -0.67(-0.07%)
Mar 07, 2024 911.99 918.22 902.21 912.87 264,632 +0.88(+0.10%)
Mar 06, 2024 912.00 920.16 902.20 911.99 266,158 +5.13(+0.57%)
Mar 05, 2024 920.01 931.89 902.42 906.86 338,305 -19.72(-2.13%)
Mar 04, 2024 929.20 939.82 918.99 926.58 791,429 +23.29(+2.58%)
Mar 01, 2024 894.85 911.82 892.19 903.29 309,913 +7.70(+0.86%)
Feb 29, 2024 884.12 896.09 879.04 895.59 480,786 +13.17(+1.49%)
Feb 28, 2024 864.14 883.63 862.44 882.42 257,053 +11.02(+1.26%)
Feb 27, 2024 869.20 875.79 856.17 871.40 273,409 +1.93(+0.22%)
Feb 26, 2024 884.86 889.98 868.30 869.47 334,549 -11.01(-1.25%)
Feb 23, 2024 885.74 897.22 875.88 880.48 230,254 -3.58(-0.40%)
Feb 22, 2024 872.00 887.98 867.19 884.06 349,292 +22.40(+2.60%)
Feb 21, 2024 860.68 866.75 853.15 861.66 247,458 +0.98(+0.11%)
Feb 20, 2024 858.98 868.57 854.66 860.68 301,721 -2.30(-0.27%)
Feb 16, 2024 870.30 878.68 862.06 862.98 259,124 -7.79(-0.89%)
Feb 15, 2024 860.00 877.04 852.19 870.77 274,647 +22.67(+2.67%)
Feb 14, 2024 844.01 853.34 835.00 848.10 260,461 +11.43(+1.37%)
Feb 13, 2024 825.25 844.47 824.38 836.67 241,180 -8.00(-0.95%)
Feb 12, 2024 840.19 854.35 839.39 844.67 403,626 -0.55(-0.07%)
Feb 09, 2024 835.50 849.93 835.50 845.22 257,537 +12.80(+1.54%)
Feb 08, 2024 836.54 849.95 830.94 832.42 267,517 -0.91(-0.11%)
Feb 07, 2024 825.39 834.27 819.01 833.33 520,735 +7.98(+0.97%)
Feb 06, 2024 851.41 852.60 815.10 825.35 503,813 -26.06(-3.06%)
Feb 05, 2024 871.49 879.03 850.24 851.41 453,973 -30.65(-3.47%)
Feb 02, 2024 835.72 903.71 828.92 882.06 1,120,186 +109.21(+14.13%)
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.