Deckers Outdoor Corporation Historical Stock Prices

DECK 
$63.82
*  
0.50
0.78%
Get DECK Alerts
*Delayed - data as of Aug. 28, 2015 15:47 ET  -  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: 1 Year, From 27-AUG-2014 TO 27-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.
15:47  63.94  65.34  63.76  63.82 461,307
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
05/29/2015 71.65 71.65 67.315 68.15 3,438,085
05/28/2015 71.68 73.4894 71.13 71.2 2,142,675
05/27/2015 72.06 72.21 70.42 71.57 1,338,818
05/26/2015 73.48 73.822 71.11 72.26 1,258,931
05/22/2015 74.33 74.86 72.56 73.87 1,048,464
05/21/2015 74.44 74.82 73.4 74.34 827,869
05/20/2015 73.79 75.33 73.07 74.72 960,335
05/19/2015 72.56 74.44 72 73.16 794,976
05/18/2015 72.14 72.96 71.97 72.72 743,219
05/15/2015 72.44 72.55 72.11 72.27 446,672
05/14/2015 72.39 72.745 71.55 72.42 647,250
05/13/2015 75.29 75.66 72.15 72.16 798,260
05/12/2015 75.22 75.57 74.65 75.39 344,801
05/11/2015 75.77 76.06 75.08 75.53 419,297
05/08/2015 74.24 76.12 73.762 75.76 540,033
05/07/2015 73.54 74.25 72.98 73.77 560,225
05/06/2015 73.59 73.892 72.54 73.07 497,435
05/05/2015 73.99 74.41 73.31 73.63 427,621
05/04/2015 74.64 74.84 73.68 74.01 430,566
05/01/2015 74.12 75.56 73.75 75.19 564,520
04/30/2015 73.64 74.49 73.33 74 504,791
04/29/2015 73.57 74.2801 73.27 73.98 390,816
04/28/2015 73.95 74.63 73.34 74.07 735,501
04/27/2015 75.41 75.94 74.83 75.09 551,693
04/24/2015 75.84 75.996 74.451 75.06 540,810
04/23/2015 72.71 75.88 72.71 75.62 607,529
04/22/2015 72.65 73.15 71.9 72.59 429,847
04/21/2015 72.53 72.63 71.88 72.46 483,115
04/20/2015 71.93 72.88 71.49 72.05 507,829
04/17/2015 70.56 71.55 70.2 71.25 773,711
04/16/2015 72 73 71.32 71.37 836,526
04/15/2015 71.95 73 71.2 72.18 1,273,505
04/14/2015 74.93 75.12 73.87 73.99 412,222
04/13/2015 75.81 76.32 74.73 74.74 315,947
04/10/2015 76.7 76.998 75.72 75.77 290,000
04/09/2015 76.32 77.08 76.1 76.58 328,724
04/08/2015 76.56 78 75.97 76.47 605,076
04/07/2015 75.3 76.885 75.2 76.23 571,192
04/06/2015 73.72 75.83 73.49 75.51 630,789
04/02/2015 74.34 75.97 73.86 74.09 785,351
04/01/2015 72.78 74.7 72.78 73.76 747,882
03/31/2015 73.15 74.4 72.57 72.87 606,880
03/30/2015 73.2 73.89 72.85 73.19 421,916
03/27/2015 72.55 73.2 71.99 72.68 566,049
03/26/2015 72.25 72.92 71.495 72.45 338,110
03/25/2015 73.58 73.88 72.53 72.6 507,920
03/24/2015 72.43 73.72 72.1603 73.48 575,781
03/23/2015 71.87 73.96 71.87 72.14 645,033
03/20/2015 72.24 72.87 71.48 72.06 751,743
03/19/2015 71.86 72.49 71.5 71.89 398,447
03/18/2015 70.36 72.18 70.015 71.69 756,997
03/17/2015 70.97 71.77 69.96 70.35 604,624
03/16/2015 70.98 71.93 70.91 71.12 388,294
03/13/2015 71.73 72.56 69.93 70.69 600,235
03/12/2015 72.5 72.68 71.82 72.06 421,840
03/11/2015 72.7 73.29 71.92 72 408,640
03/10/2015 71.46 72.93 71.3 72.25 505,127
03/09/2015 73.23 73.82 71.87 72.08 765,998
03/06/2015 74.2 74.96 72.72 73.22 537,503
03/05/2015 74.73 75.19 73.89 74.49 396,350
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
12/03/2014 95.96 96.97 95.3 96.54 851,252
12/02/2014 94.79 96.628 94.79 95.86 435,234
12/01/2014 97 97.41 94.59 94.7 658,598
11/28/2014 96.78 97.83 96.19 96.72 265,614
11/26/2014 95.8 96.71 95.5807 96.25 405,079
11/25/2014 96.17 97.13 95.77 95.99 472,441
11/24/2014 94.09 96.05 93.81 95.45 637,620
11/21/2014 96.49 96.49 93.92 94 552,980
11/20/2014 94.21 96.56 93.78 95.2 1,079,889
11/19/2014 92.15 94.55 92.15 94.52 740,496
11/18/2014 92.72 93.25 91.2375 92.2 604,041
11/17/2014 91.48 93.55 91.48 92.72 844,146
11/14/2014 90.39 91.91 90.14 91.79 511,595
11/13/2014 90.02 91.27 89.96 90.68 751,007
11/12/2014 87.69 90.06 87.25 90.04 591,731
11/11/2014 89.24 89.28 87 87.61 478,694
11/10/2014 90.34 90.47 88.25 89 521,916
11/07/2014 91.03 91.45 89.77 89.97 769,405
11/06/2014 88.5 91 88.3 90.9 614,481
11/05/2014 88.28 88.89 87.48 88.25 432,893
11/04/2014 88.22 88.22 86.87 87.9 521,027
11/03/2014 87.21 89.12 87.05 88.23 499,179
10/31/2014 89.28 89.28 86.69 87.46 645,365
10/30/2014 85.22 88.98 85.22 87.79 834,687
10/29/2014 85.44 85.86 84.02 85.24 691,667
10/28/2014 84 85.5 82.66 85.25 846,641
10/27/2014 82.11 83.88 81.06 83.8 1,501,155
10/24/2014 86.87 88.16 80.01 81.56 3,312,166
10/23/2014 90.83 91.29 87.85 88.1 1,715,783
10/22/2014 90.59 91.771 89.868 90.21 725,398
10/21/2014 88.25 89.96 88.03 89.83 660,486
10/20/2014 86.12 88.45 86.12 87.91 589,141
10/17/2014 90.3 90.44 86.29 86.62 680,100
10/16/2014 85.26 90.01 85.23 89.21 748,776
10/15/2014 86.43 87.97 84.1705 87 659,912
10/14/2014 85.58 88 85.58 86.85 842,945
10/13/2014 85.02 87.28 83.17 85.37 852,247
10/10/2014 87.1 88.129 86 86.6 800,339
10/09/2014 89.39 89.76 87.07 87.51 805,040
10/08/2014 86.69 89.49 86.52 89.4 841,576
10/07/2014 88.1 89.0799 86.61 86.69 866,879
10/06/2014 92.08 92.19 86.86 88.44 2,180,888
10/03/2014 93.86 95.59 93.05 94.36 914,583
10/02/2014 90.94 93.135 89.01 92.87 1,173,421
10/01/2014 97.42 97.9297 90.71 91 1,701,518
09/30/2014 98.65 98.91 97.15 97.18 649,221
09/29/2014 98.9 99.06 97.68 98.51 352,902
09/26/2014 98.65 99.5999 98.17 99.38 393,005
09/25/2014 97.34 98.8 96.571 98.15 608,010
09/24/2014 97.62 97.78 95.92 97.42 465,451
09/23/2014 97.86 99.55 97.27 97.34 798,927
09/22/2014 99.62 99.8 97.96 98.6 745,465
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
*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?