Skip to main content

Deckers Outdoor Corp (NY: DECK )

903.29 +7.70 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 894.85 911.82 892.19 903.29 303,121 +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%)
Feb 01, 2024 759.76 778.31 757.45 772.85 560,254 +19.12(+2.54%)
Jan 31, 2024 768.86 771.14 750.87 753.73 413,545 -19.81(-2.56%)
Jan 30, 2024 774.76 776.07 765.37 773.54 291,775 -1.22(-0.16%)
Jan 29, 2024 767.05 775.49 760.95 774.76 222,578 +6.97(+0.91%)
Jan 26, 2024 767.00 768.39 762.66 767.79 197,263 +6.78(+0.89%)
Jan 25, 2024 755.18 764.43 751.14 761.01 270,477 +10.39(+1.38%)
Jan 24, 2024 758.09 759.88 740.00 750.62 250,578 -3.53(-0.47%)
Jan 23, 2024 764.55 767.20 747.20 754.15 284,819 -13.55(-1.77%)
Jan 22, 2024 752.80 768.41 743.11 767.70 384,158 +18.45(+2.46%)
Jan 19, 2024 744.26 749.49 737.07 749.25 279,040 +12.54(+1.70%)
Jan 18, 2024 728.82 738.33 721.39 736.71 318,473 +12.22(+1.69%)
Jan 17, 2024 718.78 725.65 713.09 724.49 215,749 +2.71(+0.38%)
Jan 16, 2024 705.46 723.19 702.12 721.78 350,220 +15.10(+2.14%)
Jan 12, 2024 704.48 708.34 697.02 706.68 162,225 +2.98(+0.42%)
Jan 11, 2024 698.14 705.66 693.85 703.70 250,132 +7.79(+1.12%)
Jan 10, 2024 698.52 700.00 688.05 695.91 205,504 -1.01(-0.14%)
Jan 09, 2024 685.83 702.72 684.64 696.92 271,912 +12.18(+1.78%)
Jan 08, 2024 660.10 685.11 659.99 684.74 375,913 +32.45(+4.97%)
Jan 05, 2024 674.47 678.00 651.89 652.29 376,147 -19.93(-2.96%)
Jan 04, 2024 672.95 679.31 670.42 672.22 268,898 -6.12(-0.90%)
Jan 03, 2024 674.63 682.58 667.36 678.34 370,150 +4.36(+0.65%)
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.