Historical Stock Prices

DECK 
$60.66
*  
1.78
2.85%
Get DECK Alerts
*Delayed - data as of Jul. 22, 2016  -  Find a broker to begin trading DECK now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 22-APR-2016 TO 22-JUL-2016

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.
07/22/2016 60.96 61.47 60.41 60.66 752,425
07/21/2016 63.16 63.47 62.23 62.44 279,693
07/20/2016 62.04 63.4 61.691 63.3 276,016
07/19/2016 62.26 62.42 61.6601 62 223,425
07/18/2016 62.45 63 62.05 62.33 375,331
07/15/2016 62.84 62.84 62.12 62.22 340,295
07/14/2016 62.57 62.91 62.2896 62.52 289,728
07/13/2016 62.59 62.88 61.39 61.93 267,136
07/12/2016 60.63 62.7 60.53 62.49 428,534
07/11/2016 60 60.93 59.94 60.62 428,977
07/08/2016 58.59 59.9 58.34 59.75 426,708
07/07/2016 57.58 58.51 57.33 57.91 293,894
07/06/2016 56.83 57.78 56.4 57.61 324,285
07/05/2016 57.81 57.98 56.37 56.99 277,084
07/01/2016 57.34 58.22 57.17 57.91 436,924
06/30/2016 57.48 57.53 55.56 57.52 541,658
06/29/2016 55.8 57.3 55.48 57.02 430,303
06/28/2016 54.25 55.24 53.95 54.98 421,270
06/27/2016 55.19 55.25 53.38 53.71 565,747
06/24/2016 55.58 56.51 55.42 55.88 1,041,872
06/23/2016 57.94 58.15 57.42 57.82 437,272
06/22/2016 57.92 58.55 57.31 57.37 368,110
06/21/2016 57.43 58.21 57.23 57.93 602,344
06/20/2016 57.41 58.42 57.34 57.46 324,952
06/17/2016 55.76 56.98 55.62 56.72 616,031
06/16/2016 55.42 55.66 54.64 55.54 336,966
06/15/2016 54.42 56.768 54.34 55.7 610,677
06/14/2016 53.56 54.7 53.56 54.25 474,574
06/13/2016 54.65 55.09 54.1 54.14 599,786
06/10/2016 54.95 55.58 54.41 54.69 456,640
06/09/2016 54.9 55.56 54.21 55.48 494,681
06/08/2016 54.25 55.41 54.05 55.08 656,703
06/07/2016 54.19 54.76 53.66 54.48 726,765
06/06/2016 54.31 54.61 54.02 54.42 321,615
06/03/2016 54.1 54.55 53.45 54.25 392,623
06/02/2016 53.34 54.19 53.34 54.14 406,463
06/01/2016 52.22 54.18 52 53.75 782,628
05/31/2016 53.21 53.4338 51.99 52.59 1,186,518
05/27/2016 48.27 53.4699 48.26 53.19 2,965,454
05/26/2016 49.23 49.8 48.11 49.25 1,876,699
05/25/2016 48.77 49.68 47.55 48.95 1,165,578
05/24/2016 49.39 50.83 48.45 48.89 1,190,306
05/23/2016 50.31 51 49.58 49.63 555,131
05/20/2016 49.4 50.47 49.4 50.26 557,558
05/19/2016 49.11 50.64 48.94 49.42 578,378
05/18/2016 49.07 49.75 48.23 49.23 700,369
05/17/2016 50.03 50.9 49.11 49.38 758,564
05/16/2016 50.06 50.74 50 50.14 540,628
05/13/2016 50.35 52.39 50.17 50.4 1,291,878
05/12/2016 53.09 53.63 52.52 53.27 668,127
05/11/2016 55.49 56.12 52.83 52.99 882,856
05/10/2016 56.43 56.77 55.68 56.45 481,867
05/09/2016 56.44 57.26 56.13 56.68 295,643
05/06/2016 55.84 56.51 54.96 56.36 320,569
05/05/2016 57.58 57.58 55.65 56.04 480,499
05/04/2016 57.82 58.19 56.99 57.58 404,490
05/03/2016 58.3 58.47 57.172 58.05 360,307
05/02/2016 57.78 58.81 57.35 58.65 462,575
04/29/2016 58.26 58.82 57.22 57.81 300,209
04/28/2016 58.19 59.29 58.07 58.19 383,232
04/27/2016 58.72 58.98 57.97 58.58 421,273
04/26/2016 57.95 59.02 57.85 58.66 417,708
04/25/2016 58.51 58.85 57.37 57.75 420,040
04/22/2016 59.02 59.93 58.1 58.83 508,206
*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?