Skip to main content

Deckers Outdoor Corp (NY: DECK )

871.24 -15.62 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 887.15 892.32 869.89 871.24 256,489 -15.62(-1.76%)
Jul 18, 2024 898.51 916.80 880.99 886.86 347,742 -2.76(-0.31%)
Jul 17, 2024 907.66 933.26 889.52 889.62 363,912 -23.25(-2.55%)
Jul 16, 2024 910.00 912.94 893.40 912.87 381,562 +13.29(+1.48%)
Jul 15, 2024 898.00 912.38 896.20 899.58 405,650 +1.52(+0.17%)
Jul 12, 2024 899.10 910.00 887.84 898.06 395,515 +9.42(+1.06%)
Jul 11, 2024 894.85 895.38 876.69 888.64 494,377 -4.73(-0.53%)
Jul 10, 2024 925.00 927.50 851.85 893.37 628,332 -45.68(-4.86%)
Jul 09, 2024 949.71 955.15 938.29 939.05 226,115 -13.65(-1.43%)
Jul 08, 2024 944.47 954.05 935.12 952.70 303,604 +13.38(+1.42%)
Jul 05, 2024 936.33 939.99 927.50 939.32 178,924 +3.63(+0.39%)
Jul 03, 2024 942.39 953.03 929.48 935.69 165,968 -4.95(-0.53%)
Jul 02, 2024 943.61 952.88 925.03 940.64 300,966 -5.66(-0.60%)
Jul 01, 2024 975.70 979.62 919.24 946.30 359,884 -21.65(-2.24%)
Jun 28, 2024 978.04 1004 965.55 967.95 589,377 -31.96(-3.20%)
Jun 27, 2024 974.55 1003 974.55 999.91 328,217 +18.65(+1.90%)
Jun 26, 2024 977.46 992.32 975.00 981.26 294,511 +5.94(+0.61%)
Jun 25, 2024 988.18 988.35 969.21 975.32 238,992 -2.76(-0.28%)
Jun 24, 2024 980.00 991.39 972.82 978.08 269,256 -2.06(-0.21%)
Jun 21, 2024 988.19 988.19 965.51 980.14 624,683 -9.30(-0.94%)
Jun 20, 2024 1008 1012 980.00 989.44 381,714 -18.95(-1.88%)
Jun 18, 2024 1012 1026 1005 1008 420,355 -9.10(-0.89%)
Jun 17, 2024 1022 1037 1012 1017 373,752 -6.26(-0.61%)
Jun 14, 2024 1027 1032 1017 1024 201,367 -6.41(-0.62%)
Jun 13, 2024 1034 1036 1016 1030 331,784 -9.36(-0.90%)
Jun 12, 2024 1047 1047 1030 1040 356,143 -2.81(-0.27%)
Jun 11, 2024 1052 1053 1036 1042 241,675 -12.62(-1.20%)
Jun 10, 2024 1036 1057 1031 1055 281,057 +10.64(+1.02%)
Jun 07, 2024 1063 1063 1033 1044 248,018 -21.12(-1.98%)
Jun 06, 2024 1098 1102 1064 1065 254,529 -27.83(-2.55%)
Jun 05, 2024 1066 1096 1063 1093 228,819 +26.43(+2.48%)
Jun 04, 2024 1081 1092 1064 1067 225,253 -19.74(-1.82%)
Jun 03, 2024 1094 1107 1075 1087 264,515 -7.35(-0.67%)
May 31, 2024 1081 1095 1062 1094 573,211 +11.34(+1.05%)
May 30, 2024 1062 1095 1062 1083 417,945 +17.66(+1.66%)
May 29, 2024 1077 1084 1065 1065 362,675 -14.22(-1.32%)
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%)
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.