Skip to main content

Deckers Outdoor Corp (NY: DECK )

941.26 +3.36 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 373.34 378.20 359.00 360.20 817,008 -12.11(-3.25%)
Sep 29, 2021 377.12 378.82 366.48 372.31 449,724 -3.16(-0.84%)
Sep 28, 2021 378.17 381.92 370.67 375.47 408,264 -7.02(-1.84%)
Sep 27, 2021 385.00 390.90 379.88 382.49 592,102 -6.26(-1.61%)
Sep 24, 2021 414.91 417.32 385.52 388.75 1,075,113 -38.25(-8.96%)
Sep 23, 2021 429.28 435.29 426.02 427.00 245,533 +2.13(+0.50%)
Sep 22, 2021 423.21 432.26 423.21 424.87 278,414 +2.37(+0.56%)
Sep 21, 2021 429.64 431.29 420.55 422.50 231,838 -3.44(-0.81%)
Sep 20, 2021 425.93 429.99 418.17 425.94 299,450 -9.05(-2.08%)
Sep 17, 2021 442.99 451.49 431.19 434.99 785,337 -4.95(-1.13%)
Sep 16, 2021 435.82 447.72 434.90 439.94 559,452 +3.69(+0.85%)
Sep 15, 2021 437.18 437.18 420.92 436.25 506,537 -0.38(-0.09%)
Sep 14, 2021 420.36 438.57 416.69 436.63 780,973 +17.80(+4.25%)
Sep 13, 2021 415.52 419.55 410.23 418.83 536,702 +2.93(+0.70%)
Sep 10, 2021 409.12 419.00 406.93 415.90 260,789 +9.13(+2.24%)
Sep 09, 2021 404.17 415.95 403.25 406.77 284,588 +5.49(+1.37%)
Sep 08, 2021 408.61 408.61 398.25 401.28 265,731 -7.05(-1.73%)
Sep 07, 2021 410.10 416.40 403.65 408.33 380,753 -1.77(-0.43%)
Sep 03, 2021 403.91 410.42 399.63 410.10 277,659 +3.46(+0.85%)
Sep 02, 2021 416.41 418.09 404.00 406.64 411,124 -9.67(-2.32%)
Sep 01, 2021 421.43 422.96 414.77 416.31 274,240 -2.14(-0.51%)
Aug 31, 2021 420.50 422.95 415.38 418.45 265,531 -3.23(-0.77%)
Aug 30, 2021 424.00 427.07 418.41 421.68 350,537 -1.67(-0.39%)
Aug 27, 2021 424.39 428.78 421.60 423.35 287,267 +0.23(+0.05%)
Aug 26, 2021 429.47 429.47 421.29 423.12 223,737 -8.71(-2.02%)
Aug 25, 2021 438.33 438.98 431.32 431.83 187,390 -3.40(-0.78%)
Aug 24, 2021 436.00 440.00 435.04 435.23 216,652 +1.73(+0.40%)
Aug 23, 2021 435.07 438.26 432.57 433.50 130,864 -1.04(-0.24%)
Aug 20, 2021 430.00 434.94 428.02 434.54 216,119 +6.91(+1.62%)
Aug 19, 2021 421.56 429.94 421.12 427.63 277,195 -0.51(-0.12%)
Aug 18, 2021 420.27 430.97 420.27 428.14 345,717 +6.05(+1.43%)
Aug 17, 2021 432.34 439.72 416.15 422.09 528,878 -12.20(-2.81%)
Aug 16, 2021 432.94 434.88 428.21 434.29 327,284 -0.16(-0.04%)
Aug 13, 2021 430.57 435.00 428.25 434.45 261,778 +4.28(+0.99%)
Aug 12, 2021 436.09 438.76 430.07 430.17 275,565 -3.89(-0.90%)
Aug 11, 2021 430.24 436.60 429.27 434.06 171,768 +3.01(+0.70%)
Aug 10, 2021 434.77 441.00 430.61 431.05 230,834 -1.94(-0.45%)
Aug 09, 2021 432.28 435.18 428.90 432.99 262,257 -1.71(-0.39%)
Aug 06, 2021 439.12 442.40 433.45 434.70 176,452 -0.31(-0.07%)
Aug 05, 2021 434.55 444.48 432.00 435.01 424,832 -1.56(-0.36%)
Aug 04, 2021 429.13 439.05 426.64 436.57 364,186 +6.13(+1.42%)
Aug 03, 2021 424.84 433.17 420.58 430.44 357,472 +5.96(+1.40%)
Aug 02, 2021 414.62 427.34 412.94 424.48 633,140 +13.63(+3.32%)
Jul 30, 2021 400.45 415.43 396.75 410.85 381,861 +4.16(+1.02%)
Jul 29, 2021 407.19 410.20 404.48 406.69 327,377 +2.24(+0.55%)
Jul 28, 2021 398.19 406.28 390.29 404.45 343,479 +6.27(+1.57%)
Jul 27, 2021 410.34 410.34 393.06 398.18 317,974 -12.72(-3.10%)
Jul 26, 2021 405.46 414.55 403.69 410.90 309,615 +4.98(+1.23%)
Jul 23, 2021 400.00 411.12 399.20 405.92 382,572 +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%)
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.