Breaking News Bar

Business News and Information

Deckers Outdoor Corp (NY: DECK )

336.45 USD +11.08 (+3.41%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 321.57 334.45 321.57 325.37 627,951 -0.24(-0.07%)
Jun 17, 2021 325.46 329.02 321.45 325.61 445,723 -1.44(-0.44%)
Jun 16, 2021 332.54 333.36 325.00 327.05 347,517 -6.88(-2.06%)
Jun 15, 2021 334.76 336.18 329.18 333.93 311,871 -0.65(-0.19%)
Jun 14, 2021 334.95 338.28 332.72 334.58 225,175 +0.13(+0.04%)
Jun 11, 2021 326.91 335.11 326.91 334.45 205,139 +9.45(+2.91%)
Jun 10, 2021 324.41 328.98 322.14 325.00 294,274 +1.19(+0.37%)
Jun 09, 2021 326.09 326.88 322.70 323.81 329,178 -1.69(-0.52%)
Jun 08, 2021 326.32 327.18 321.08 325.50 234,637 +0.70(+0.22%)
Jun 07, 2021 323.13 329.63 321.68 324.80 266,474 +0.82(+0.25%)
Jun 04, 2021 331.07 332.22 321.59 323.98 371,072 -4.86(-1.48%)
Jun 03, 2021 327.73 332.59 321.01 328.84 290,806 -2.12(-0.64%)
Jun 02, 2021 343.19 343.19 323.26 330.96 486,200 -10.88(-3.18%)
Jun 01, 2021 338.72 341.99 335.99 341.84 240,786 +6.40(+1.91%)
May 28, 2021 338.45 340.22 330.17 335.44 261,047 -3.67(-1.08%)
May 27, 2021 343.20 348.57 339.11 339.11 369,055 -3.12(-0.91%)
May 26, 2021 337.45 345.81 335.41 342.23 237,791 +6.70(+2.00%)
May 25, 2021 339.56 341.89 333.34 335.53 272,354 -3.13(-0.92%)
May 24, 2021 340.27 346.90 338.35 338.66 373,126 +2.90(+0.86%)
May 21, 2021 332.70 345.21 324.00 335.76 1,127,886 +24.54(+7.89%)
May 20, 2021 323.00 323.16 306.00 311.22 597,557 -11.94(-3.69%)
May 19, 2021 326.07 326.54 318.34 323.16 280,634 -9.36(-2.81%)
May 18, 2021 340.73 342.24 332.34 332.52 272,427 -8.72(-2.56%)
May 17, 2021 335.45 341.77 332.48 341.24 236,219 +5.49(+1.64%)
May 14, 2021 325.82 335.84 322.37 335.75 237,735 +12.42(+3.84%)
May 13, 2021 317.19 329.97 317.19 323.33 236,629 +9.31(+2.96%)
May 12, 2021 320.62 327.21 313.13 314.02 238,324 -9.65(-2.98%)
May 11, 2021 325.96 329.23 320.04 323.67 349,816 -6.34(-1.92%)
May 10, 2021 339.45 340.54 326.14 330.01 369,525 -11.28(-3.31%)
May 07, 2021 341.65 345.29 339.53 341.29 160,386 +0.87(+0.26%)
May 06, 2021 346.13 346.13 335.74 340.42 227,239 -4.32(-1.25%)
May 05, 2021 353.20 353.71 342.64 344.74 169,302 -5.09(-1.45%)
May 04, 2021 344.41 350.22 339.83 349.83 188,912 +3.22(+0.93%)
May 03, 2021 339.93 348.36 339.21 346.61 216,662 +8.41(+2.49%)
Apr 30, 2021 348.81 352.90 337.38 338.20 228,300 -13.14(-3.74%)
Apr 29, 2021 352.38 353.70 348.57 351.34 201,859 +1.76(+0.50%)
Apr 28, 2021 346.34 351.77 343.58 349.58 232,095 +2.89(+0.83%)
Apr 27, 2021 341.70 349.67 340.76 346.69 239,246 +7.71(+2.27%)
Apr 26, 2021 345.52 349.50 336.75 338.98 249,703 -4.79(-1.39%)
Apr 23, 2021 338.01 346.68 335.52 343.77 232,400 +9.15(+2.73%)
Apr 22, 2021 333.00 340.27 332.11 334.62 161,662 +1.65(+0.50%)
Apr 21, 2021 327.81 335.19 325.58 332.97 170,224 +5.12(+1.56%)
Apr 20, 2021 334.82 335.79 322.77 327.85 193,155 -9.41(-2.79%)
Apr 19, 2021 339.15 339.49 333.11 337.26 197,515 -3.80(-1.11%)
Apr 16, 2021 342.78 345.00 339.18 341.06 150,100 +1.53(+0.45%)
Apr 15, 2021 339.28 340.00 332.57 339.53 157,643 +3.39(+1.01%)
Apr 14, 2021 334.68 340.42 331.78 336.14 154,668 +0.34(+0.10%)
Apr 13, 2021 345.33 345.98 334.70 335.80 158,235 -10.14(-2.93%)
Apr 12, 2021 341.16 348.23 338.82 345.94 245,458 +3.54(+1.03%)
Apr 09, 2021 336.33 343.35 336.28 342.40 130,600 +5.82(+1.73%)
Apr 08, 2021 342.55 342.55 334.43 336.58 160,196 -2.74(-0.81%)
Apr 07, 2021 339.26 341.80 335.35 339.32 187,155 +0.35(+0.10%)
Apr 06, 2021 333.45 347.30 332.83 338.97 301,878 +7.97(+2.41%)
Apr 05, 2021 333.75 333.75 325.00 331.00 264,026 +0.48(+0.15%)
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.
 
bottom clear