Deckers Outdoor Corp (NY: DECK )

405.92 USD +9.25 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 400.00 411.11 399.20 405.92 382,572 +9.25(+2.33%)
Jul 22, 2021 394.00 396.73 387.77 396.67 273,543 +9.67(+2.50%)
Jul 21, 2021 387.51 392.65 385.25 387.00 196,338 +1.15(+0.30%)
Jul 20, 2021 377.70 388.96 374.32 385.85 228,246 +11.02(+2.94%)
Jul 19, 2021 368.37 382.83 368.37 374.83 246,691 +0.04(+0.01%)
Jul 16, 2021 383.35 384.89 373.82 374.79 189,443 -6.07(-1.59%)
Jul 15, 2021 384.69 385.92 377.23 380.86 451,098 -5.07(-1.31%)
Jul 14, 2021 391.30 393.00 385.73 385.93 250,822 -3.08(-0.79%)
Jul 13, 2021 389.58 393.11 387.59 389.01 221,926 -4.93(-1.25%)
Jul 12, 2021 390.00 395.67 386.62 393.94 328,425 +3.94(+1.01%)
Jul 09, 2021 387.68 391.48 383.72 390.00 197,648 +6.28(+1.64%)
Jul 08, 2021 382.09 388.71 376.91 383.72 306,502 -6.88(-1.76%)
Jul 07, 2021 385.98 393.71 383.96 390.60 298,513 +3.25(+0.84%)
Jul 06, 2021 395.04 396.23 382.54 387.35 450,163 -5.28(-1.34%)
Jul 02, 2021 389.39 392.85 385.40 392.63 337,765 +2.77(+0.71%)
Jul 01, 2021 386.59 396.22 385.97 389.86 456,349 +5.79(+1.51%)
Jun 30, 2021 382.14 385.73 378.52 384.07 470,974 +1.27(+0.33%)
Jun 29, 2021 384.06 387.60 380.00 382.80 473,768 +0.43(+0.11%)
Jun 28, 2021 382.42 383.53 377.42 382.37 580,837 +1.71(+0.45%)
Jun 25, 2021 361.64 384.63 360.00 380.66 4,134,001 +24.78(+6.96%)
Jun 24, 2021 355.25 357.00 347.22 355.88 339,508 +3.68(+1.04%)
Jun 23, 2021 350.61 353.68 347.10 352.20 316,586 +4.05(+1.16%)
Jun 22, 2021 335.46 348.21 332.08 348.15 313,473 +11.43(+3.39%)
Jun 21, 2021 326.73 338.42 326.14 336.72 296,825 +11.35(+3.49%)
Jun 18, 2021 321.57 334.45 321.57 325.37 627,951 -0.24(-0.07%)
Jun 17, 2021 325.46 329.02 321.45 325.61 445,723 -1.44(-0.44%)
Jun 16, 2021 332.54 333.36 325.00 327.05 347,517 -6.88(-2.06%)
Jun 15, 2021 334.76 336.18 329.18 333.93 311,871 -0.65(-0.19%)
Jun 14, 2021 334.95 338.28 332.72 334.58 225,175 +0.13(+0.04%)
Jun 11, 2021 326.91 335.11 326.91 334.45 205,139 +9.45(+2.91%)
Jun 10, 2021 324.41 328.98 322.14 325.00 294,274 +1.19(+0.37%)
Jun 09, 2021 326.09 326.88 322.70 323.81 329,178 -1.69(-0.52%)
Jun 08, 2021 326.32 327.18 321.08 325.50 234,637 +0.70(+0.22%)
Jun 07, 2021 323.13 329.63 321.68 324.80 266,474 +0.82(+0.25%)
Jun 04, 2021 331.07 332.22 321.59 323.98 371,072 -4.86(-1.48%)
Jun 03, 2021 327.73 332.59 321.01 328.84 290,806 -2.12(-0.64%)
Jun 02, 2021 343.19 343.19 323.26 330.96 486,200 -10.88(-3.18%)
Jun 01, 2021 338.72 341.99 335.99 341.84 240,786 +6.40(+1.91%)
May 28, 2021 338.45 340.22 330.17 335.44 261,047 -3.67(-1.08%)
May 27, 2021 343.20 348.57 339.11 339.11 369,055 -3.12(-0.91%)
May 26, 2021 337.45 345.81 335.41 342.23 237,791 +6.70(+2.00%)
May 25, 2021 339.56 341.89 333.34 335.53 272,354 -3.13(-0.92%)
May 24, 2021 340.27 346.90 338.35 338.66 373,126 +2.90(+0.86%)
May 21, 2021 332.70 345.21 324.00 335.76 1,127,886 +24.54(+7.89%)
May 20, 2021 323.00 323.16 306.00 311.22 597,557 -11.94(-3.69%)
May 19, 2021 326.07 326.54 318.34 323.16 280,634 -9.36(-2.81%)
May 18, 2021 340.73 342.24 332.34 332.52 272,427 -8.72(-2.56%)
May 17, 2021 335.45 341.77 332.48 341.24 236,219 +5.49(+1.64%)
May 14, 2021 325.82 335.84 322.37 335.75 237,735 +12.42(+3.84%)
May 13, 2021 317.19 329.97 317.19 323.33 236,629 +9.31(+2.96%)
May 12, 2021 320.62 327.21 313.13 314.02 238,324 -9.65(-2.98%)
May 11, 2021 325.96 329.23 320.04 323.67 349,816 -6.34(-1.92%)
May 10, 2021 339.45 340.54 326.14 330.01 369,525 -11.28(-3.31%)
May 07, 2021 341.65 345.29 339.53 341.29 160,386 +0.87(+0.26%)
May 06, 2021 346.13 346.13 335.74 340.42 227,239 -4.32(-1.25%)
May 05, 2021 353.20 353.71 342.64 344.74 169,302 -5.09(-1.45%)
May 04, 2021 344.41 350.22 339.83 349.83 188,912 +3.22(+0.93%)
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.