Deckers Outdoor Corp (NY: DECK )

160.89 -8.63 (-5.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.01 15.01 15.01 0 -0.03(-0.22%)
Mar 28, 2018 15.22 15.48 14.97 15.04 3,832,602 -0.18(-1.16%)
Mar 27, 2018 15.19 15.44 15.07 15.21 3,903,456 +0.05(+0.34%)
Mar 26, 2018 15.09 15.21 14.91 15.16 10,254,822 +0.29(+1.98%)
Mar 23, 2018 15.16 15.20 14.87 14.87 4,040,262 -0.21(-1.40%)
Mar 22, 2018 15.17 15.40 15.07 15.08 3,645,882 -0.20(-1.33%)
Mar 21, 2018 15.38 15.42 15.21 15.28 3,704,562 -0.08(-0.54%)
Mar 20, 2018 15.33 15.40 15.17 15.37 4,727,076 +0.03(+0.21%)
Mar 19, 2018 15.31 15.46 15.05 15.34 4,575,288 -0.08(-0.50%)
Mar 16, 2018 15.19 15.73 15.19 15.41 7,568,412 +0.26(+1.69%)
Mar 15, 2018 15.13 15.22 15.00 15.15 7,795,464 +0.08(+0.52%)
Mar 14, 2018 15.22 15.27 14.99 15.08 3,814,554 -0.07(-0.45%)
Mar 13, 2018 15.07 15.46 15.00 15.14 8,223,378 +0.10(+0.65%)
Mar 12, 2018 15.92 15.95 14.60 15.05 13,556,082 -1.20(-7.40%)
Mar 09, 2018 15.99 16.31 15.98 16.25 5,736,366 +0.36(+2.28%)
Mar 08, 2018 16.38 16.38 15.84 15.89 3,174,312 -0.41(-2.52%)
Mar 07, 2018 16.49 16.30 14,037,618 -0.08(-0.51%)
Mar 06, 2018 15.83 16.45 15.62 16.38 5,770,416 +0.60(+3.80%)
Mar 05, 2018 15.96 16.13 15.71 15.78 5,359,134 -0.20(-1.24%)
Mar 02, 2018 15.62 16.02 15.45 15.98 3,268,980 +0.20(+1.27%)
Mar 01, 2018 15.74 15.84 15.29 15.78 6,471,666 +0.02(+0.11%)
Feb 28, 2018 15.97 16.11 15.74 15.76 3,872,388 -0.16(-0.99%)
Feb 27, 2018 16.09 16.39 15.80 15.92 3,757,464 -0.10(-0.60%)
Feb 26, 2018 16.00 16.12 15.84 16.02 5,261,136 +0.02(+0.11%)
Feb 23, 2018 16.02 16.08 15.87 16.00 4,237,512 +0.07(+0.46%)
Feb 22, 2018 16.05 16.05 15.88 15.93 4,780,476 -0.08(-0.48%)
Feb 21, 2018 15.90 16.30 15.90 16.00 6,523,668 +0.17(+1.09%)
Feb 20, 2018 15.67 15.91 15.35 15.83 6,583,074 +0.06(+0.41%)
Feb 16, 2018 15.77 15.77 15.77 0 -0.23(-1.47%)
Feb 15, 2018 15.97 16.02 15.56 16.00 3,349,920 +0.08(+0.52%)
Feb 14, 2018 15.57 16.02 15.52 15.92 4,561,158 +0.20(+1.25%)
Feb 13, 2018 15.64 15.86 15.54 15.72 4,439,832 +0.05(+0.31%)
Feb 12, 2018 15.57 15.80 15.50 15.67 6,219,288 +0.13(+0.83%)
Feb 09, 2018 15.27 15.67 15.02 15.54 8,424,066 +0.43(+2.85%)
Feb 08, 2018 15.89 15.95 15.09 15.11 9,918,240 -0.83(-5.24%)
Feb 07, 2018 15.85 15.93 15.81 15.95 5,814,966 +0.12(+0.73%)
Feb 06, 2018 15.45 15.91 15.31 15.83 10,711,668 -0.06(-0.39%)
Feb 05, 2018 15.59 16.13 15.48 15.89 8,326,422 +0.29(+1.86%)
Feb 02, 2018 15.76 16.44 14.98 15.61 16,715,238 +1.06(+7.30%)
Feb 01, 2018 14.16 14.71 14.05 14.54 6,291,246 +0.26(+1.81%)
Jan 31, 2018 14.53 14.65 14.13 14.29 4,915,200 -0.25(-1.74%)
Jan 30, 2018 14.69 14.70 14.37 14.54 3,737,286 -0.19(-1.30%)
Jan 29, 2018 14.82 14.96 14.71 14.73 2,378,790 -0.01(-0.07%)
Jan 26, 2018 14.77 14.88 14.60 14.74 2,301,126 +0.09(+0.61%)
Jan 25, 2018 14.53 14.71 14.37 14.65 3,122,112 +0.22(+1.52%)
Jan 24, 2018 14.73 14.77 14.40 14.43 4,611,690 -0.25(-1.69%)
Jan 23, 2018 14.38 14.74 14.29 14.68 5,764,038 +0.29(+2.04%)
Jan 22, 2018 14.21 14.42 14.17 14.38 5,591,484 +0.15(+1.08%)
Jan 19, 2018 13.90 14.29 13.90 14.23 7,452,660 +0.31(+2.23%)
Jan 18, 2018 13.86 14.02 13.83 13.92 3,803,970 +0.01(+0.10%)
Jan 17, 2018 13.97 14.03 13.83 13.91 2,872,644 +0.20(+1.46%)
Jan 16, 2018 13.88 13.98 13.62 13.71 2,677,878 -0.12(-0.84%)
Jan 12, 2018 13.82 13.82 13.82 0 +0.21(+1.53%)
Jan 11, 2018 13.45 13.64 13.35 13.62 1,347,822 +0.19(+1.38%)
Jan 10, 2018 13.28 13.49 13.27 13.43 2,344,320 +0.10(+0.74%)
Jan 09, 2018 13.47 13.58 13.32 13.33 3,189,066 -0.16(-1.20%)
Jan 08, 2018 13.29 13.64 13.16 13.49 3,238,794 +0.33(+2.55%)
Jan 05, 2018 13.19 13.21 13.01 13.16 2,199,630 +0.00(+0.00%)
Jan 04, 2018 13.22 13.23 12.99 13.16 2,692,272 -0.06(-0.49%)
Jan 03, 2018 13.33 13.41 13.14 13.22 3,075,984 -0.15(-1.12%)
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.