Deckers Outdoor Corporation Historical Stock Prices

DECK 
$98.4
*  
0.75
0.76%
Get DECK Alerts
*Delayed - data as of Sep. 22, 2014 14:27 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
14:27  99.62  99.80  97.96  98.40 490,087
09/19/2014 98.65 99.67 98.22 99.15 849,463
09/18/2014 97.32 98.42 96.693 98.06 493,833
09/17/2014 97.27 97.59 96.36 96.84 498,286
09/16/2014 96.04 97.6 94.54 97.22 643,550
09/15/2014 98.82 99.066 96.51 96.65 761,492
09/12/2014 97.57 99.12 96.84 98.82 854,216
09/11/2014 96.88 97.48 96.47 97.37 595,772
09/10/2014 95.06 97.245 93.645 97.13 709,918
09/09/2014 96.69 96.75 94.53 94.73 787,556
09/08/2014 95.36 96.67 95.1055 96.42 696,213
09/05/2014 93.72 95.44 92.33 95.24 779,280
09/04/2014 91.73 94.5 91.5 93.59 875,402
09/03/2014 93.69 93.69 91.19 91.44 509,194
09/02/2014 92.62 93.86 92.35 93.53 639,807
08/29/2014 92.79 93.29 91.7 92.24 307,921
08/28/2014 91.49 92.9 90.78 92.37 426,064
08/27/2014 92.46 93.78 91.62 92.6 629,152
08/26/2014 95.67 95.94 93.75 93.81 646,161
08/25/2014 95.47 95.8 94.95 95.32 479,868
08/22/2014 93.91 95.2199 93.1401 94.89 458,979
08/21/2014 93.94 94.01 93.13 93.74 353,849
08/20/2014 93.44 94.05 93.02 93.91 322,635
08/19/2014 94.1 94.88 93.33 93.92 406,045
08/18/2014 93.71 94.7 93.59 94.07 568,759
08/15/2014 93.5 94 91.9 92.67 498,104
08/14/2014 93.3 93.95 92.784 93.41 225,412
08/13/2014 93.33 94.35 92.73 93.12 313,267
08/12/2014 94.6 94.74 92.9 93.31 543,214
08/11/2014 93.53 95 93.4 94.7 798,029
08/08/2014 92.63 94.09 92.28 93.47 646,663
08/07/2014 93.36 94.31 92.1 92.64 956,440
08/06/2014 91.54 93.11 91.13 92.74 854,616
08/05/2014 88.46 91.76 88.01 91.71 989,674
08/04/2014 88.63 90.49 88.59 88.71 1,157,215
08/01/2014 88.41 89.73 87.35 88.74 706,059
07/31/2014 89.55 90.41 88.29 88.51 644,417
07/30/2014 89.74 90.5199 89.17 89.9 467,312
07/29/2014 91.09 91.32 89.1 89.53 527,596
07/28/2014 90.94 91.21 88.65 90.76 1,195,516
07/25/2014 93.5 94.8 88.42 90.5 3,288,008
07/24/2014 85.53 86.87 84.695 85.23 1,204,092
07/23/2014 84.05 84.98 83.44 84.98 427,224
07/22/2014 84.63 84.9 83.54 84.12 504,355
07/21/2014 82.48 84.14 82.33 83.82 458,466
07/18/2014 82.04 84.11 81.49 83.32 441,717
07/17/2014 81.31 83.02 81.25 81.72 517,083
07/16/2014 83.05 83.05 80.99 81.88 419,670
07/15/2014 83.4 83.4 82.01 82.85 422,227
07/14/2014 82.03 83.336 81.26 83.01 620,048
07/11/2014 83.1 83.81 80.44 81.53 1,182,068
07/10/2014 83.86 84.37 83.01 83.44 466,467
07/09/2014 85.47 85.79 85.08 85.33 402,898
07/08/2014 85.74 85.87 84 85.49 386,382
07/07/2014 86.5 86.72 85.54 85.93 398,913
07/03/2014 86.4 87.1 86.25 86.79 178,173
07/02/2014 86.77 87.5799 85.69 86.06 429,491
07/01/2014 85.06 87.5 85.06 86.77 783,346
06/30/2014 86.51 86.9 85.53 86.33 666,298
06/27/2014 84.58 86.1 84.34 86.03 821,713
06/26/2014 85.27 85.31 83.26 84.33 469,533
06/25/2014 83.12 85.3 83.12 85.13 539,131
06/24/2014 83.04 85 82.86 83.52 702,171
06/23/2014 80.5 83.305 80.41 83.16 830,366
06/20/2014 82.32 82.32 79.98 80.26 745,903
06/19/2014 81.25 81.72 80.25 80.86 243,434
06/18/2014 80.81 81.25 80.08 81.07 315,268
06/17/2014 78.89 81.4 78.1401 80.81 466,977
06/16/2014 78.24 79.33 78.18 79.16 254,484
06/13/2014 78.34 78.78 77.175 78.41 228,461
06/12/2014 78.89 79.4599 77.79 78.23 431,722
06/11/2014 79.93 80.5699 78.33 79.38 550,948
06/10/2014 81.92 82.26 80.48 80.54 374,401
06/09/2014 81.81 82.84 81.57 82.32 403,494
06/06/2014 80.83 82.11 80 81.95 377,403
06/05/2014 79.99 81.29 79.0025 80.6 410,455
06/04/2014 79.18 80.45 78.2 79.87 409,651
06/03/2014 78.14 80.08 77.81 79.66 494,821
06/02/2014 77.62 79.05 76.894 78.43 299,700
05/30/2014 77.62 78.28 76.79 77.29 494,509
05/29/2014 77.73 78.658 77.2 77.47 414,879
05/28/2014 77.79 78.4155 76.01 77.47 565,041
05/27/2014 78.03 79 77.26 78.26 592,696
05/23/2014 77.69 78.06 76.34 76.82 455,142
05/22/2014 77.34 78.48 77.221 77.44 258,791
05/21/2014 77.48 77.92 76.51 77.34 260,879
05/20/2014 79.35 79.699 76.92 77.21 461,108
05/19/2014 80.38 81.13 79.51 79.57 477,494
05/16/2014 78.23 79.43 77.86 79.17 433,015
05/15/2014 78.91 79.01 77 78.6 496,319
05/14/2014 81.09 81.26 78.8 79.02 413,458
05/13/2014 81.51 82.23 80.58 81.14 328,236
05/12/2014 80.1 81.6 79.5 81.55 507,715
05/09/2014 77.24 80.16 76.98 79.89 934,758
05/08/2014 76.32 78.89 75.81 76.97 368,528
05/07/2014 78.53 78.78 75.14 76.33 705,362
05/06/2014 80.11 80.72 78.05 78.16 585,393
05/05/2014 79.99 80.88 78.58 80.51 412,556
05/02/2014 80.16 81.05 79.6 79.8 391,954
05/01/2014 78.22 80.44 78.22 80.14 642,567
04/30/2014 80.63 81.42 78.74 78.95 733,335
04/29/2014 81.85 82.06 79.44 81.08 773,794
04/28/2014 84.15 84.77 80.17 80.79 1,561,737
04/25/2014 83.24 84.31 81.4 83.16 2,198,286
04/24/2014 79.36 79.51 76.36 78.53 1,161,784
04/23/2014 79.52 79.94 78.35 78.78 511,839
04/22/2014 77.18 79.89 77.18 79.57 700,326
04/21/2014 76.56 78.6 76.4501 77.56 572,299
04/17/2014 78.17 78.5329 76.2572 76.86 764,718
04/16/2014 79.07 79.7978 78.2 78.31 542,168
04/15/2014 76.53 78.87 75.65 78.35 891,924
04/14/2014 76.56 77.084 75.94 76.53 496,619
04/11/2014 77.87 77.93 75.62 76.11 756,282
04/10/2014 80.36 81.25 78.11 78.64 567,096
04/09/2014 78.7 80.34 78.07 80.08 486,490
04/08/2014 78.16 79.26 77.64 78.23 600,608
04/07/2014 79.53 80.18 78.01 78.42 835,009
04/04/2014 80.29 82.1 79.44 79.98 1,160,917
04/03/2014 78.4 81 75.27 79.24 673,179
04/02/2014 80.6 80.77 78.74 79.89 780,592
04/01/2014 79.35 81.17 78.39 81.09 630,802
03/31/2014 78.2 80 78.2 79.73 464,666
03/28/2014 78.15 80.18 76.915 78.98 598,598
03/27/2014 76.78 78.24 76.07 77.86 669,420
03/26/2014 77.25 78.36 76.535 76.68 572,026
03/25/2014 78.42 79.25 76.04 77.13 883,387
03/24/2014 75.67 77.99 75.19 77.87 950,765
03/21/2014 76.76 77.46 75.13 75.33 702,955
03/20/2014 75.45 76.95 75.04 76.72 493,954
03/19/2014 75.71 76.49 74.79 75.43 554,649
03/18/2014 73.83 75.5 73.65 75.45 976,384
03/17/2014 73.96 75.07 73.38 73.66 636,702
03/14/2014 73.09 74.12 72.51 73.6 721,108
03/13/2014 73.7 74.44 72.5901 72.86 856,621
03/12/2014 74.54 74.93 73.15 73.85 974,360
03/11/2014 76.06 76.5 74.85 75.05 860,932
03/10/2014 76.33 76.95 75.19 76.11 621,630
03/07/2014 76.55 76.7199 75.3 76.27 779,238
03/06/2014 75.11 76.48 75.03 76.07 983,280
03/05/2014 74.4 75.94 74.4 75.01 1,347,271
03/04/2014 73.57 75.02 73.21 74.28 1,460,972
03/03/2014 73.3 73.95 71.81 72.87 1,926,537
02/28/2014 73.5 75.49 70.68 74.35 9,703,703
02/27/2014 82.87 85.74 82.79 84.67 2,343,408
02/26/2014 84.5 85.34 81.77 82.34 1,533,678
02/25/2014 84.64 85.23 83.4 84.11 1,124,991
02/24/2014 84.44 86 83.7359 84.25 1,090,082
02/21/2014 85.52 86.3099 82.62 83.6 1,511,758
02/20/2014 85.49 87.285 84.33 85.56 794,173
02/19/2014 86.73 87.86 85.48 85.5 953,605
02/18/2014 84.75 87.29 84.39 86.25 976,640
02/14/2014 84.31 85.13 82.9 84.18 674,249
02/13/2014 81.69 85.2 81.3 84.73 1,094,185
02/12/2014 82.4 83.24 81.33 82.46 795,421
02/11/2014 81.36 82.07 79.59 82.07 900,658
02/10/2014 81.53 82 79.81 81.45 898,564
02/07/2014 78.35 81.65 78.02 81.21 1,036,468
02/06/2014 78.5 79.93 77.87 78.26 1,292,045
02/05/2014 76.1 78.82 74.53 78.34 1,408,593
02/04/2014 76.15 77.59 75.12 75.75 1,074,349
02/03/2014 77.69 78.67 75.0001 75.35 1,321,197
01/31/2014 77.27 80.18 76.53 77.95 1,115,854
01/30/2014 76.18 79.93 76.02 78.63 1,364,182
01/29/2014 77.63 77.66 74.12 74.72 1,360,619
01/28/2014 76.46 78.49 76 78.13 1,209,007
01/27/2014 74.91 77.24 73.621 76.45 1,344,960
01/24/2014 73.22 75.77 72.68 74.69 1,466,702
01/23/2014 74.51 76.05 73.42 73.75 1,303,084
01/22/2014 75.73 77.52 73.43 74.47 1,627,676
01/21/2014 76.05 77.52 75.23 76.23 1,464,741
01/17/2014 76.26 77.13 74.4101 75.02 1,591,140
01/16/2014 83.04 83.45 75.26 75.65 3,933,172
01/15/2014 83.11 84.63 82.88 83.04 1,112,543
01/14/2014 85.68 86.72 80.94 82.59 2,713,009
01/13/2014 86.92 88 84.52 85.28 1,261,071
01/10/2014 87.92 89.19 86.89 88.56 1,254,078
01/09/2014 87 88.88 86.71 88.11 1,184,302
01/08/2014 87.01 87.6 85.53 85.9 664,838
01/07/2014 88.02 90.09 85.8201 86.93 1,369,248
01/06/2014 86.25 88.77 85.29 87.99 1,870,455
01/03/2014 84.12 85.85 83.9 85.73 894,083
01/02/2014 84.25 85 83.1001 83.91 595,380
12/31/2013 84.3 84.53 83.32 84.46 411,664
12/30/2013 83.8 85.6 83.52 84.22 674,760
12/27/2013 84.72 85.5 83.1 83.84 438,576
12/26/2013 84.4 86.75 84.4 84.85 590,448
12/24/2013 84.19 85.08 83.81 84.4 403,237
12/23/2013 85.23 85.41 83.54 84.6 808,064
12/20/2013 81.39 84.83 81.34 84.72 1,810,456
12/19/2013 83.33 84.03 80.97 81.35 1,341,136
12/18/2013 83.25 84.45 82.23 84.17 1,267,912
12/17/2013 83 83.36 81.81 82.86 1,134,794
12/16/2013 84.51 85 82.671 83.18 1,483,627
12/13/2013 83.42 85.6 83.372 84.52 816,388
12/12/2013 83.92 84.7399 82.32 83.29 1,368,396
12/11/2013 85.56 86 83.71 83.78 1,033,181
12/10/2013 85 85.81 82.6 85.41 1,494,139
12/09/2013 85.26 86.66 85.2176 85.91 756,386
12/06/2013 86.1 86.5 83.83 85.03 1,026,783
12/05/2013 85.2 86.88 83.82 85.6 941,571
12/04/2013 87.28 87.82 84.3 85.25 2,586,510
12/03/2013 84.19 86.25 83.12 86.09 1,668,054
12/02/2013 83.52 85.676 83.19 83.96 1,504,473
11/29/2013 82.29 82.954 80.99 82.64 535,930
11/27/2013 82.68 83.42 81.14 82.36 771,502
11/26/2013 81.64 82.93 81.21 82.61 942,373
11/25/2013 80.65 83.04 80.51 81.64 1,697,982
11/22/2013 77.87 79.99 77.54 79.92 1,208,957
11/21/2013 77.15 78.35 76.92 78.05 729,096
11/20/2013 75.96 77.5 75.89 77.04 1,141,997
11/19/2013 77.23 77.95 75.52 75.74 1,423,298
11/18/2013 79.64 79.7499 76.96 77.37 1,292,623
11/15/2013 78.31 78.84 77.248 78.7 1,282,295
11/14/2013 76.79 77.3299 75.85 77.13 1,361,863
11/13/2013 72.13 77.75 72.07 76.83 3,230,961
11/12/2013 71.83 74 71.25 72.83 1,628,030
11/11/2013 68.59 73.07 68.53 71.79 1,740,757
11/08/2013 66.97 68.65 66.97 68.29 700,497
11/07/2013 69.16 69.33 66.41 66.9 1,102,045
11/06/2013 71.75 72.1 68.3235 69.02 1,061,215
11/05/2013 69.41 72.08 69.1 71.57 1,999,956
11/04/2013 68.87 70.12 68.8 69.91 1,219,806
11/01/2013 68.79 69.57 68.35 68.56 633,127
10/31/2013 67 69.42 67 68.79 1,104,228
10/30/2013 68.31 68.62 66.6855 67.16 914,212
10/29/2013 67.82 68.56 66.9401 68.14 1,375,881
10/28/2013 70.32 70.8 67.59 68.09 2,587,598
10/25/2013 68.55 70.45 66.3 69.99 7,861,250
10/24/2013 57.94 58.31 56.9 58.1 2,603,905
10/23/2013 59.2 59.35 57.565 57.842 1,423,284
10/22/2013 58.37 59.71 57.16 59.54 1,957,872
10/21/2013 59.19 59.59 57.13 58.1 2,562,016
10/18/2013 59.98 60.48 59.29 59.51 2,286,116
10/17/2013 60.33 61.55 59.7 59.968 1,819,869
10/16/2013 60.77 61.43 59.6308 60.52 1,629,720
10/15/2013 61.52 62.06 60.21 60.4 1,273,733
10/14/2013 60.71 62.3 60.31 61.51 1,211,252
10/11/2013 61.43 61.72 60.61 61.12 1,579,918
10/10/2013 62.58 63.4353 60.15 61.34 2,262,179
10/09/2013 61.58 62.52 60.11 62.15 1,671,973
10/08/2013 63.25 63.385 60.79 61.28 1,529,659
10/07/2013 67.28 67.559 63.08 63.15 2,717,754
10/04/2013 66.66 68.605 66.435 67.93 1,405,074
10/03/2013 67.55 68.84 65.22 66.2 1,670,434
10/02/2013 66.57 67.7902 66.02 67.41 750,740
10/01/2013 67.43 68.18 66.53 67.23 1,520,857
09/30/2013 64.61 66.43 63.401 65.92 809,695
09/27/2013 66.23 66.85 64.86 65.2 1,043,647
09/26/2013 63.97 66.52 63.8001 66.09 1,916,965
09/25/2013 61.6 63.99 60.78 63.96 2,283,653
09/24/2013 62.1 63.01 61.175 61.74 1,339,676
09/23/2013 60.8 62.44 60.15 62.1 675,041
09/20/2013 61.89 61.91 60.42 60.71 556,252
09/19/2013 61.03 62.67 60.56 61.81 520,886
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?