Deckers Outdoor Corporation Historical Stock Prices

DECK 
$74.49
*  
0.09
0.12%
Get DECK Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading DECK now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    DECK After Hours
 
 
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 04-DEC-2014 TO 04-MAR-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.
16:00  75.15  75.19  73.89  74.49 396,287
03/04/2015 74.52 75.26 74.35 74.4 400,635
03/03/2015 74.1 74.99 73.4702 74.9 448,449
03/02/2015 74.13 74.637 73.11 74.52 826,975
02/27/2015 73.67 74.96 73.25 74.24 469,015
02/26/2015 74.79 75.58 73.46 73.74 485,114
02/25/2015 74.01 75.1399 74.01 74.62 541,410
02/24/2015 75.76 75.8199 73.75 73.96 866,451
02/23/2015 75.45 75.89 74.17 75.51 785,998
02/20/2015 73.49 76.13 73.17 75.96 655,890
02/19/2015 73.94 74.2 73.03 73.49 866,638
02/18/2015 74.2 74.8399 73.6 74.01 1,178,108
02/17/2015 77.39 77.39 74.78 74.87 800,749
02/13/2015 76.64 77.32 75.9953 77.08 554,500
02/12/2015 75.25 76.7601 74.3 76.47 754,055
02/11/2015 74.47 75.49 73.93 74.93 733,896
02/10/2015 73.63 75.15 73.17 74.56 1,006,327
02/09/2015 71.25 73.15 71.25 72.64 1,048,821
02/06/2015 74.47 74.47 72.25 72.89 1,183,266
02/05/2015 71.71 74.75 71.7 74 1,473,906
02/04/2015 71.53 72.18 70.65 71.56 1,688,392
02/03/2015 69.37 72.06 68.38 71.96 1,947,888
02/02/2015 67.34 70.25 67.15 68.96 3,269,306
01/30/2015 68.5 70.5 65.65 66.05 8,197,053
01/29/2015 82.04 83.34 81.48 82.27 1,721,876
01/28/2015 81.69 83.25 80.61 81.48 1,079,263
01/27/2015 80.3 81.45 79.52 80.94 895,025
01/26/2015 78.3 81.8 77.82 81.34 926,792
01/23/2015 78.38 78.86 77.38 78.33 1,409,243
01/22/2015 79.6 80.47 78.25 78.44 1,399,499
01/21/2015 78.7 80.45 77.8 79.29 1,385,064
01/20/2015 86.7 87.11 77.69 79.16 3,099,762
01/16/2015 85.66 87.105 84.06 86.46 916,826
01/15/2015 89.64 89.97 84.93 85.35 1,269,052
01/14/2015 91.7 91.7 88.16 89.65 808,469
01/13/2015 94.35 95.45 92.01 93.42 810,248
01/12/2015 94.33 94.6 93 94.1 343,306
01/09/2015 94.46 94.46 93.2 93.75 559,592
01/08/2015 91.42 94.24 91.3 94.01 864,823
01/07/2015 88.61 91.28 88.17 90.35 631,218
01/06/2015 89.39 89.49 87.36 87.51 1,488,690
01/05/2015 89.3 90.22 88.1 89.06 705,324
01/02/2015 91.72 91.73 88.685 89.74 738,307
12/31/2014 91.9 92.81 90.64 91.04 496,156
12/30/2014 92.39 93.21 91.22 91.86 430,956
12/29/2014 92.31 93.69 91.76 92.64 727,691
12/26/2014 91.06 93.56 91.06 92.31 489,182
12/24/2014 91.79 92.8999 90.9 90.95 379,353
12/23/2014 92.5 93.4 91.51 91.96 634,525
12/22/2014 93.44 93.72 92 92.24 551,471
12/19/2014 95.24 95.25 92.43 93.31 1,239,415
12/18/2014 94.88 95.82 94.5 95.25 734,789
12/17/2014 92.67 94.15 92.38 93.76 782,934
12/16/2014 95.07 95.47 92.22 92.31 902,910
12/15/2014 97.82 98.44 95.39 95.49 1,036,602
12/12/2014 95.3 99.8795 95.3 96.98 719,090
12/11/2014 96.13 97.6 96.01 96.23 406,212
12/10/2014 97.42 98.31 95.61 95.86 434,855
12/09/2014 97.59 98.22 96.25 97.61 756,902
12/08/2014 98.5 98.65 97.6301 98.3 609,393
12/05/2014 97.54 98.66 96.9 98.57 735,064
12/04/2014 97.17 98.14 96 96.67 725,883
*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?