Skip to main content

Deckers Outdoor Corp (NY: DECK )

946.02 +8.12 (+0.87%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 323.60 331.66 322.59 326.11 470,200 +7.05(+2.21%)
Feb 25, 2021 333.24 333.46 317.18 319.06 279,591 -12.42(-3.75%)
Feb 24, 2021 324.91 334.81 324.76 331.48 302,457 +7.13(+2.20%)
Feb 23, 2021 323.51 325.87 311.35 324.35 426,662 -3.69(-1.12%)
Feb 22, 2021 329.50 340.58 326.30 328.04 309,250 -3.12(-0.94%)
Feb 19, 2021 322.43 331.52 321.47 331.16 392,700 +7.93(+2.45%)
Feb 18, 2021 321.75 325.29 318.23 323.23 243,572 -0.43(-0.13%)
Feb 17, 2021 321.05 325.95 317.34 323.66 276,008 -0.15(-0.05%)
Feb 16, 2021 326.57 326.99 318.39 323.81 379,716 +0.49(+0.15%)
Feb 12, 2021 317.74 323.45 316.44 323.32 219,200 +3.88(+1.21%)
Feb 11, 2021 324.88 324.88 315.56 319.44 300,224 -1.37(-0.43%)
Feb 10, 2021 328.96 329.37 319.14 320.81 329,183 -4.69(-1.44%)
Feb 09, 2021 319.78 326.50 319.78 325.50 293,826 +5.30(+1.66%)
Feb 08, 2021 317.74 322.05 314.17 320.20 348,197 +3.47(+1.10%)
Feb 05, 2021 321.03 331.62 310.00 316.73 505,100 -0.15(-0.05%)
Feb 04, 2021 311.91 324.60 311.44 316.88 395,470 +7.31(+2.36%)
Feb 03, 2021 314.71 316.51 307.11 309.57 217,341 -2.44(-0.78%)
Feb 02, 2021 306.00 316.49 304.59 312.01 334,712 +12.67(+4.23%)
Feb 01, 2021 294.17 299.96 291.89 299.34 253,233 +7.36(+2.52%)
Jan 29, 2021 289.48 296.43 285.81 291.98 331,000 +1.33(+0.46%)
Jan 28, 2021 284.42 292.96 279.61 290.65 681,782 +12.04(+4.32%)
Jan 27, 2021 298.04 299.03 276.70 278.61 825,388 -25.62(-8.42%)
Jan 26, 2021 317.31 317.92 302.13 304.23 304,030 -10.14(-3.23%)
Jan 25, 2021 319.24 325.54 310.43 314.37 320,050 -5.51(-1.72%)
Jan 22, 2021 320.90 324.13 316.34 319.88 250,400 -3.12(-0.97%)
Jan 21, 2021 334.94 334.94 322.86 323.00 309,425 -7.94(-2.40%)
Jan 20, 2021 326.93 332.11 322.55 330.94 387,649 +7.84(+2.43%)
Jan 19, 2021 329.15 329.15 318.10 323.10 385,294 -2.90(-0.89%)
Jan 15, 2021 320.60 327.66 315.53 326.00 288,500 +2.14(+0.66%)
Jan 14, 2021 326.51 331.08 322.74 323.86 391,421 -0.48(-0.15%)
Jan 13, 2021 335.41 336.32 320.75 324.34 369,426 -8.28(-2.49%)
Jan 12, 2021 330.00 336.08 325.55 332.62 351,834 +5.70(+1.74%)
Jan 11, 2021 311.65 330.60 310.69 326.92 348,752 +12.49(+3.97%)
Jan 08, 2021 318.28 320.30 311.07 314.43 440,100 -2.43(-0.77%)
Jan 07, 2021 313.26 317.86 310.04 316.86 270,204 +4.49(+1.44%)
Jan 06, 2021 295.29 314.25 295.29 312.37 485,470 +18.39(+6.26%)
Jan 05, 2021 283.14 295.03 283.14 293.98 272,250 +10.53(+3.71%)
Jan 04, 2021 289.73 290.17 279.36 283.45 498,372 -3.33(-1.16%)
Dec 31, 2020 286.78 286.78 286.78 204,613 +0.78(+0.27%)
Dec 30, 2020 287.13 289.17 285.32 286.00 204,613 -1.45(-0.50%)
Dec 29, 2020 291.50 292.93 282.01 287.45 241,876 -3.48(-1.20%)
Dec 28, 2020 294.05 295.11 290.00 290.93 219,688 -1.81(-0.62%)
Dec 24, 2020 296.83 296.95 291.89 292.74 73,100 -2.81(-0.95%)
Dec 23, 2020 296.44 297.02 291.80 295.55 261,963 +1.59(+0.54%)
Dec 22, 2020 298.55 301.30 291.60 293.96 272,457 -6.06(-2.02%)
Dec 21, 2020 290.07 300.29 288.26 300.02 304,859 +5.30(+1.80%)
Dec 18, 2020 302.43 302.43 291.62 294.72 512,900 -6.24(-2.07%)
Dec 17, 2020 301.94 303.05 296.96 300.96 269,372 +0.77(+0.26%)
Dec 16, 2020 307.74 307.81 295.87 300.19 305,329 -4.08(-1.34%)
Dec 15, 2020 295.83 304.38 295.29 304.27 277,093 +9.37(+3.18%)
Dec 14, 2020 293.77 299.89 293.70 294.90 395,917 +2.99(+1.02%)
Dec 11, 2020 288.48 293.77 287.42 291.91 279,800 +0.27(+0.09%)
Dec 10, 2020 295.96 301.77 288.71 291.64 304,234 -5.62(-1.89%)
Dec 09, 2020 296.93 301.94 293.90 297.26 328,869 +2.10(+0.71%)
Dec 08, 2020 291.94 299.14 287.10 295.16 418,362 +6.16(+2.13%)
Dec 07, 2020 285.96 289.61 281.66 289.00 350,183 +0.38(+0.13%)
Dec 04, 2020 280.05 289.12 276.85 288.62 494,900 +8.56(+3.06%)
Dec 03, 2020 271.00 281.05 269.82 280.06 549,191 +10.87(+4.04%)
Dec 02, 2020 264.20 269.35 260.90 269.19 356,831 +4.74(+1.79%)
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.