Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deckers Outdoor Corp (NY: DECK )

157.66 +2.04 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 159.42 160.06 154.84 155.62 1,354,142 -3.83(-2.40%)
Sep 30, 2024 158.78 161.38 157.74 159.45 2,148,708 +0.03(+0.02%)
Sep 27, 2024 158.91 160.00 156.84 159.42 1,218,415 +2.16(+1.37%)
Sep 26, 2024 157.41 158.69 153.35 157.26 1,244,939 +2.76(+1.79%)
Sep 25, 2024 154.57 156.21 153.14 154.50 1,362,002 +0.10(+0.06%)
Sep 24, 2024 154.86 157.49 153.45 154.40 1,309,488 +0.19(+0.12%)
Sep 23, 2024 151.20 155.03 149.13 154.21 1,990,116 +3.48(+2.31%)
Sep 20, 2024 147.98 151.28 146.21 150.73 4,516,991 -1.38(-0.91%)
Sep 19, 2024 159.67 160.79 152.04 152.11 2,198,331 -5.12(-3.26%)
Sep 18, 2024 160.45 162.05 156.76 157.23 1,365,405 +2.13(+1.37%)
Sep 17, 2024 156.33 159.25 152.63 155.10 1,036,050 -782.58(-83.46%)
Sep 16, 2024 942.96 942.96 918.44 937.68 258,598 +2.61(+0.28%)
Sep 13, 2024 924.71 945.52 922.05 935.07 230,434 +15.94(+1.73%)
Sep 12, 2024 911.67 930.64 909.22 919.13 166,361 +9.87(+1.09%)
Sep 11, 2024 884.66 911.65 880.61 909.26 378,856 +18.55(+2.08%)
Sep 10, 2024 882.00 892.41 871.20 890.71 284,059 -3.38(-0.38%)
Sep 09, 2024 867.00 897.16 867.00 894.09 397,576 +34.13(+3.97%)
Sep 06, 2024 880.54 885.00 856.17 859.96 389,057 -19.42(-2.21%)
Sep 05, 2024 889.75 891.16 871.30 879.38 251,263 -15.99(-1.79%)
Sep 04, 2024 891.77 899.15 881.49 895.37 296,862 -3.67(-0.41%)
Sep 03, 2024 956.20 959.05 893.97 899.04 469,551 -60.25(-6.28%)
Aug 30, 2024 946.11 959.50 935.78 959.29 287,165 +17.86(+1.90%)
Aug 29, 2024 948.72 956.93 940.42 941.43 185,449 -8.15(-0.86%)
Aug 28, 2024 957.76 964.00 942.57 949.58 275,040 -3.26(-0.34%)
Aug 27, 2024 940.71 955.50 934.32 952.84 178,545 +7.81(+0.83%)
Aug 26, 2024 971.84 973.43 941.76 945.03 239,494 -29.53(-3.03%)
Aug 23, 2024 955.16 980.50 955.16 974.56 217,206 +19.67(+2.06%)
Aug 22, 2024 959.88 964.00 951.50 954.89 175,086 -2.65(-0.28%)
Aug 21, 2024 957.70 964.19 948.60 957.54 298,477 +8.87(+0.93%)
Aug 20, 2024 965.25 969.99 943.98 948.67 196,418 -14.55(-1.51%)
Aug 19, 2024 951.50 965.95 951.50 963.22 164,031 +12.69(+1.34%)
Aug 16, 2024 947.41 963.13 942.62 950.53 288,710 +2.98(+0.31%)
Aug 15, 2024 953.78 966.50 937.07 947.55 319,781 +28.18(+3.07%)
Aug 14, 2024 939.69 950.00 917.73 919.37 260,676 -24.95(-2.64%)
Aug 13, 2024 920.00 944.75 920.00 944.32 322,678 +26.02(+2.83%)
Aug 12, 2024 890.02 918.93 890.02 918.30 347,387 +28.05(+3.15%)
Aug 09, 2024 880.83 892.34 874.61 890.25 215,737 +6.32(+0.71%)
Aug 08, 2024 854.17 885.73 846.44 883.93 397,018 +40.65(+4.82%)
Aug 07, 2024 881.99 884.00 841.48 843.28 394,183 -25.92(-2.98%)
Aug 06, 2024 863.25 882.36 852.77 869.20 312,307 +18.72(+2.20%)
Aug 05, 2024 824.63 863.00 806.90 850.48 374,475 -14.85(-1.72%)
Aug 02, 2024 882.91 882.91 854.38 865.33 307,852 -40.88(-4.51%)
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.