Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Deckers Outdoor Corp (NY: DECK ) 950.53 +2.98 (+0.31%) Official Closing Price Updated: 7:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 947.41 963.13 942.62 950.53 288,705 +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%) Aug 01, 2024 922.77 932.86 895.02 906.21 253,856 -16.42(-1.78%) Jul 31, 2024 923.17 933.00 916.71 922.63 307,597 +11.40(+1.25%) Jul 30, 2024 922.42 930.00 907.06 911.23 325,431 -9.99(-1.08%) Jul 29, 2024 897.50 932.27 891.45 921.22 535,928 +26.52(+2.96%) Jul 26, 2024 959.81 980.00 893.00 894.70 1,302,823 +53.20(+6.32%) Jul 25, 2024 850.00 855.57 820.52 841.50 889,598 -4.54(-0.54%) Jul 24, 2024 878.31 882.98 845.50 846.04 447,437 -36.39(-4.12%) Jul 23, 2024 887.01 906.74 882.25 882.43 387,144 -1.48(-0.17%) Jul 22, 2024 880.00 889.91 872.81 883.91 315,111 +12.67(+1.45%) Jul 19, 2024 887.15 892.32 869.89 871.24 256,525 -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%) 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.