Skip to main content

Deckers Outdoor Corp (NY: DECK )

1,080.19 +1.05 (+0.10%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1040 1080 1038 1079 677,606 +46.24(+4.48%)
May 24, 2024 1015 1037 994.50 1033 949,984 +128.25(+14.18%)
May 23, 2024 901.24 908.70 893.47 904.65 652,810 +11.71(+1.31%)
May 22, 2024 902.34 904.81 889.35 892.94 316,544 -6.80(-0.76%)
May 21, 2024 899.61 910.74 897.37 899.74 322,994 -3.11(-0.34%)
May 20, 2024 888.63 913.98 888.63 902.85 312,485 +14.29(+1.61%)
May 17, 2024 889.92 898.85 886.10 888.56 319,712 +2.94(+0.33%)
May 16, 2024 905.20 910.79 882.64 885.62 287,153 -18.06(-2.00%)
May 15, 2024 888.00 916.65 886.92 903.68 394,122 +21.23(+2.41%)
May 14, 2024 861.30 886.70 856.83 882.45 354,401 +31.78(+3.74%)
May 13, 2024 864.40 864.40 841.46 850.67 302,963 -11.32(-1.31%)
May 10, 2024 874.55 876.53 854.18 861.99 222,326 -12.56(-1.44%)
May 09, 2024 854.20 876.71 854.20 874.55 265,892 +21.07(+2.47%)
May 08, 2024 857.44 861.70 851.81 853.48 280,760 -8.90(-1.03%)
May 07, 2024 865.41 881.00 861.89 862.38 260,249 +0.53(+0.06%)
May 06, 2024 849.99 867.34 845.95 861.85 296,428 +19.51(+2.32%)
May 03, 2024 839.02 845.19 828.75 842.34 223,833 +9.71(+1.17%)
May 02, 2024 827.89 835.48 820.93 832.63 195,202 +13.15(+1.60%)
May 01, 2024 818.18 839.99 805.07 819.48 289,370 +1.01(+0.12%)
Apr 30, 2024 827.54 834.45 815.59 818.47 291,179 -13.96(-1.68%)
Apr 29, 2024 837.52 846.08 831.60 832.43 173,747 -1.03(-0.12%)
Apr 26, 2024 814.22 839.35 811.04 833.46 268,823 +26.96(+3.34%)
Apr 25, 2024 811.20 825.00 788.37 806.50 485,527 -45.21(-5.31%)
Apr 24, 2024 838.81 857.42 831.96 851.71 368,456 +22.28(+2.69%)
Apr 23, 2024 816.34 831.78 813.93 829.43 272,760 +19.21(+2.37%)
Apr 22, 2024 806.98 817.70 804.15 810.22 271,619 +9.84(+1.23%)
Apr 19, 2024 815.04 817.24 793.46 800.38 477,872 -12.92(-1.59%)
Apr 18, 2024 825.06 831.50 810.37 813.30 308,467 -5.90(-0.72%)
Apr 17, 2024 820.69 827.68 816.42 819.20 445,074 +5.31(+0.65%)
Apr 16, 2024 813.54 818.45 807.31 813.89 330,967 -1.49(-0.18%)
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%)
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.