Deckers Outdoor Corporation Historical Stock Prices

DECK 
$62.26
*  
2.13
3.31%
Get DECK Alerts
*Delayed - data as of Sep. 1, 2015 13:22 ET  -  Find a broker to begin trading DECK now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    DECK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:22  63.09  63.75  62.215  62.26 194,610
08/31/2015 63.99 65.07 63.6 64.39 673,600
08/28/2015 64.29 65.34 63.76 64.15 522,594
08/27/2015 63.35 64.87 63.14 64.32 676,554
08/26/2015 61.77 62.98 61.19 62.72 1,011,865
08/25/2015 62.64 62.69 60.45 60.5 710,146
08/24/2015 63.19 63.29 59.68 61.21 962,091
08/21/2015 65.82 65.95 64.02 64.46 737,010
08/20/2015 68.21 68.33 66.41 66.69 587,674
08/19/2015 69.26 69.67 68.756 68.88 426,235
08/18/2015 70.33 70.88 69.337 69.58 598,005
08/17/2015 69.86 70.81 69.1501 70.56 445,948
08/14/2015 69.34 70.73 69.2 70.14 398,521
08/13/2015 68.61 70.06 68.42 69.64 515,823
08/12/2015 68.01 69.19 67.41 68.74 819,600
08/11/2015 69.49 69.915 68.22 68.57 643,928
08/10/2015 70.02 70.703 69.59 70.29 439,668
08/07/2015 70.32 70.74 69.15 69.62 709,365
08/06/2015 72.07 72.7997 70.37 70.74 521,661
08/05/2015 71.45 72.96 71.12 71.75 597,145
08/04/2015 71.83 72.23 70.74 70.87 644,664
08/03/2015 72.73 73.685 71.02 71.58 940,564
07/31/2015 71.74 73.315 71.15 72.88 1,487,358
07/30/2015 69.23 71.79 69.1 71.55 1,332,803
07/29/2015 68.65 70.05 68.32 69.45 619,168
07/28/2015 69.1 69.66 68.02 68.68 742,631
07/27/2015 69.35 69.62 68.03 68.41 755,068
07/24/2015 70.42 71.33 69.67 69.87 536,406
07/23/2015 72.23 72.41 70.53 70.65 379,539
07/22/2015 70.66 72.46 70.66 71.84 469,906
07/21/2015 71.26 71.96 70.338 71.12 472,717
07/20/2015 72.02 72.37 71.26 71.44 485,464
07/17/2015 72.45 72.835 71.81 72.16 434,316
07/16/2015 74.17 74.17 72.49 72.83 780,274
07/15/2015 73.89 74.22 73.44 73.69 312,238
07/14/2015 74.41 74.56 73.75 74.03 351,183
07/13/2015 73.58 74.7191 73.17 74.37 660,911
07/10/2015 72.87 73.42 72.33 73.05 362,946
07/09/2015 72.16 73.02 71.86 72.25 502,898
07/08/2015 72.42 73.11 70.72 71.31 514,792
07/07/2015 72.15 73.03 70.75 72.82 694,351
07/06/2015 73.11 73.8 72.01 72.21 421,530
07/02/2015 73.79 74.86 73.41 73.75 448,989
07/01/2015 72.31 74.13 72.23 73.97 620,780
06/30/2015 73.05 73.05 71.65 71.97 731,322
06/29/2015 74 74.8 72.23 72.28 1,006,278
06/26/2015 74.04 74.85 73.95 74.23 2,706,578
06/25/2015 74.91 74.91 73.63 73.86 618,484
06/24/2015 75.39 76.05 74.55 74.58 520,983
06/23/2015 75.99 76.19 75 75.56 423,161
06/22/2015 75.93 76.49 75.66 76.14 494,494
06/19/2015 75.58 76.4399 75.18 75.53 765,140
06/18/2015 74.35 76.04 74.35 75.5 548,079
06/17/2015 74.6 75.34 73.96 74.36 529,086
06/16/2015 73.64 75.17 73.35 74.62 649,841
06/15/2015 73.8 74.32 73.14 74 525,615
06/12/2015 72.87 74.48 72.6101 74.2 783,411
06/11/2015 73.99 74.3 72.327 73.16 798,792
06/10/2015 75.38 75.8 73.74 73.91 1,115,600
06/09/2015 74.9 75.75 74.4 75.09 765,112
06/08/2015 74.03 75.37 74.03 74.68 1,053,430
06/05/2015 72.28 74.53 71.86 74.4 1,247,823
06/04/2015 71.76 72.35 71.255 72.22 932,180
06/03/2015 70.71 71.97 70.27 71.72 1,004,854
06/02/2015 68.04 70.63 68.04 70.19 1,565,409
06/01/2015 68.53 69.418 68.23 68.35 1,568,101
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?