Skip to main content

Deckers Outdoor Corp (NY: DECK )

161.25 +2.99 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 157.92 161.81 157.63 161.25 1,114,596 +2.99(+1.89%)
Oct 10, 2024 158.99 160.16 157.07 158.26 1,162,538 -2.18(-1.36%)
Oct 09, 2024 161.25 162.69 160.23 160.44 1,566,592 -1.50(-0.93%)
Oct 08, 2024 160.56 163.67 160.37 161.94 1,891,147 +3.11(+1.96%)
Oct 07, 2024 164.50 165.24 154.62 158.83 2,765,447 -7.98(-4.78%)
Oct 04, 2024 159.38 167.23 159.15 166.81 2,328,481 +10.02(+6.39%)
Oct 03, 2024 157.11 159.14 156.01 156.79 1,574,283 -0.87(-0.55%)
Oct 02, 2024 152.42 158.83 150.60 157.66 1,905,799 +2.04(+1.31%)
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 -1.18(-0.76%)
Sep 16, 2024 157.16 157.16 153.07 156.28 1,551,588 +0.44(+0.28%)
Sep 13, 2024 154.12 157.59 153.68 155.84 1,382,604 +2.66(+1.73%)
Sep 12, 2024 151.94 155.11 151.54 153.19 998,166 +1.64(+1.09%)
Sep 11, 2024 147.44 151.94 146.77 151.54 2,273,136 +3.09(+2.08%)
Sep 10, 2024 147.00 148.74 145.20 148.45 1,704,354 -0.56(-0.38%)
Sep 09, 2024 144.50 149.53 144.50 149.01 2,385,456 +5.69(+3.97%)
Sep 06, 2024 146.76 147.50 142.69 143.33 2,334,342 -3.24(-2.21%)
Sep 05, 2024 148.29 148.53 145.22 146.56 1,507,578 -2.67(-1.79%)
Sep 04, 2024 148.63 149.86 146.91 149.23 1,781,172 -0.61(-0.41%)
Sep 03, 2024 159.37 159.84 149.00 149.84 2,817,306 -10.04(-6.28%)
Aug 30, 2024 157.69 159.92 155.96 159.88 1,722,990 +2.98(+1.90%)
Aug 29, 2024 158.12 159.49 156.74 156.91 1,112,694 -1.36(-0.86%)
Aug 28, 2024 159.63 160.67 157.09 158.26 1,650,240 -0.54(-0.34%)
Aug 27, 2024 156.78 159.25 155.72 158.81 1,071,270 +1.30(+0.83%)
Aug 26, 2024 161.97 162.24 156.96 157.50 1,436,964 -4.92(-3.03%)
Aug 23, 2024 159.19 163.42 159.19 162.43 1,303,236 +3.28(+2.06%)
Aug 22, 2024 159.98 160.67 158.58 159.15 1,050,516 -0.44(-0.28%)
Aug 21, 2024 159.62 160.70 158.10 159.59 1,790,862 +1.48(+0.93%)
Aug 20, 2024 160.88 161.66 157.33 158.11 1,178,508 -2.43(-1.51%)
Aug 19, 2024 158.58 160.99 158.58 160.54 984,186 +2.12(+1.34%)
Aug 16, 2024 157.90 160.52 157.10 158.42 1,732,260 +0.50(+0.31%)
Aug 15, 2024 158.96 161.08 156.18 157.93 1,918,686 +4.70(+3.07%)
Aug 14, 2024 156.62 158.33 152.96 153.23 1,564,056 -4.16(-2.64%)
Aug 13, 2024 153.33 157.46 153.33 157.39 1,936,068 +4.34(+2.83%)
Aug 12, 2024 148.34 153.16 148.34 153.05 2,084,322 +4.68(+3.15%)
Aug 09, 2024 146.81 148.72 145.77 148.38 1,294,422 +1.05(+0.71%)
Aug 08, 2024 142.36 147.62 141.07 147.32 2,382,108 +6.78(+4.82%)
Aug 07, 2024 147.00 147.33 140.25 140.55 2,365,098 -4.32(-2.98%)
Aug 06, 2024 143.88 147.06 142.13 144.87 1,873,842 +3.12(+2.20%)
Aug 05, 2024 137.44 143.83 134.48 141.75 2,246,850 -2.47(-1.72%)
Aug 02, 2024 147.15 147.15 142.40 144.22 1,847,112 -6.81(-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.