Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DECK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 832.43 | -1.03 | -0.12% | 837.52 | 846.08 | 831.60 | 173,747 |
| Apr 26 2024 | 833.46 | 26.96 | 3.34% | 814.22 | 839.35 | 811.04 | 268,310 |
| Apr 25 2024 | 806.50 | -45.21 | -5.31% | 811.20 | 825.00 | 788.365 | 484,565 |
| Apr 24 2024 | 851.71 | 22.28 | 2.69% | 838.81 | 857.425 | 831.96 | 368,248 |
| Apr 23 2024 | 829.43 | 19.21 | 2.37% | 816.34 | 831.78 | 813.93 | 272,660 |
| Apr 22 2024 | 810.22 | 9.84 | 1.23% | 806.98 | 817.70 | 804.1467 | 271,619 |
| Apr 19 2024 | 800.38 | -12.92 | -1.59% | 815.04 | 817.2401 | 793.46 | 477,472 |
| Apr 18 2024 | 813.30 | -5.90 | -0.72% | 825.06 | 831.495 | 810.37 | 308,467 |
| Apr 17 2024 | 819.20 | 5.31 | 0.65% | 819.00 | 827.68 | 816.425 | 445,074 |
| Apr 16 2024 | 813.89 | -1.49 | -0.18% | 814.73 | 818.445 | 807.31 | 330,967 |
| Apr 15 2024 | 815.38 | 1.01 | 0.12% | 830.00 | 830.685 | 814.935 | 481,033 |
| Apr 12 2024 | 814.37 | -5.56 | -0.68% | 811.74 | 821.09 | 805.835 | 325,186 |
| Apr 11 2024 | 819.93 | 9.80 | 1.21% | 810.94 | 823.66 | 802.54 | 435,105 |
| Apr 10 2024 | 810.13 | -57.68 | -6.65% | 816.66 | 827.75 | 791.91 | 889,542 |
| Apr 09 2024 | 867.81 | -21.03 | -2.37% | 892.00 | 895.05 | 847.63 | 433,444 |
| Apr 08 2024 | 888.84 | 8.95 | 1.02% | 885.14 | 896.70 | 875.80 | 290,729 |
| Apr 05 2024 | 879.89 | 2.07 | 0.24% | 886.59 | 891.31 | 873.76 | 289,992 |
| Apr 04 2024 | 877.82 | -22.90 | -2.54% | 906.96 | 913.57 | 873.23 | 559,958 |
| Apr 03 2024 | 900.72 | -2.58 | -0.29% | 903.47 | 913.225 | 899.58 | 301,927 |
| Apr 02 2024 | 903.30 | -27.20 | -2.92% | 919.80 | 924.925 | 883.805 | 367,512 |
| Apr 01 2024 | 930.50 | -10.76 | -1.14% | 947.66 | 953.9899 | 928.93 | 269,403 |
| Mar 28 2024 | 941.26 | 3.36 | 0.36% | 937.89 | 948.885 | 936.605 | 244,744 |
| Mar 27 2024 | 937.90 | 0.45 | 0.05% | 941.96 | 943.24 | 922.89 | 364,183 |
| Mar 26 2024 | 937.45 | 4.86 | 0.52% | 935.00 | 942.92 | 925.30 | 443,674 |
| Mar 25 2024 | 932.59 | 10.15 | 1.10% | 930.00 | 935.58 | 923.1575 | 374,916 |
| Mar 22 2024 | 922.44 | -30.50 | -3.20% | 945.99 | 946.31 | 921.55 | 462,661 |
| Mar 21 2024 | 952.94 | 37.76 | 4.13% | 917.64 | 956.1676 | 914.28 | 437,982 |
| Mar 20 2024 | 915.18 | 6.32 | 0.70% | 908.00 | 916.25 | 900.17 | 336,101 |
| Mar 19 2024 | 908.86 | 0.00 | 0.00% | 908.00 | 913.875 | 895.00 | 369,016 |
| Mar 18 2024 | 908.86 | -0.94 | -0.10% | 916.00 | 922.75 | 903.59 | 377,561 |
| Mar 15 2024 | 909.80 | -23.25 | -2.49% | 931.42 | 937.28 | 907.18 | 6,107,146 |
| Mar 14 2024 | 933.05 | 5.39 | 0.58% | 945.00 | 951.52 | 927.31 | 583,794 |
| Mar 13 2024 | 927.66 | 12.61 | 1.38% | 915.57 | 936.83 | 913.30 | 372,528 |
| Mar 12 2024 | 915.05 | 13.39 | 1.49% | 901.10 | 917.07 | 897.00 | 239,823 |
| Mar 11 2024 | 901.66 | -10.54 | -1.16% | 909.04 | 909.575 | 886.935 | 290,614 |
| Mar 08 2024 | 912.20 | -0.67 | -0.07% | 916.01 | 936.90 | 903.1645 | 300,571 |
| Mar 07 2024 | 912.87 | 0.88 | 0.10% | 911.99 | 918.215 | 902.205 | 264,634 |
| Mar 06 2024 | 911.99 | 5.13 | 0.57% | 912.00 | 920.16 | 902.195 | 266,162 |
| Mar 05 2024 | 906.86 | -19.72 | -2.13% | 920.01 | 931.89 | 902.42 | 338,390 |
| Mar 04 2024 | 926.58 | 23.29 | 2.58% | 933.13 | 939.82 | 918.99 | 791,059 |
| Mar 01 2024 | 903.29 | 7.70 | 0.86% | 894.85 | 911.815 | 892.19 | 303,392 |
| Feb 29 2024 | 895.59 | 13.17 | 1.49% | 884.12 | 896.09 | 879.04 | 480,787 |
| Feb 28 2024 | 882.42 | 11.02 | 1.26% | 864.14 | 883.63 | 862.44 | 257,075 |
| Feb 27 2024 | 871.40 | 1.93 | 0.22% | 869.20 | 875.79 | 856.17 | 273,409 |
| Feb 26 2024 | 869.47 | -11.01 | -1.25% | 884.86 | 889.98 | 868.30 | 333,248 |
| Feb 23 2024 | 880.48 | -3.58 | -0.40% | 885.40 | 897.22 | 875.88 | 230,253 |
| Feb 22 2024 | 884.06 | 22.40 | 2.60% | 872.00 | 887.98 | 867.19 | 349,345 |
| Feb 21 2024 | 861.66 | 0.98 | 0.11% | 860.68 | 866.75 | 853.15 | 247,459 |
| Feb 20 2024 | 860.68 | -2.30 | -0.27% | 858.98 | 868.565 | 854.6625 | 301,721 |
| Feb 16 2024 | 862.98 | -7.79 | -0.89% | 870.30 | 878.68 | 862.06 | 259,090 |
| Feb 15 2024 | 870.77 | 22.67 | 2.67% | 860.00 | 877.045 | 852.19 | 274,647 |
| Feb 14 2024 | 848.10 | 11.43 | 1.37% | 844.01 | 853.34 | 835.00 | 260,472 |
| Feb 13 2024 | 836.67 | -8.00 | -0.95% | 825.25 | 844.465 | 824.38 | 240,832 |
| Feb 12 2024 | 844.67 | -0.55 | -0.07% | 840.19 | 854.35 | 839.39 | 403,524 |
| Feb 09 2024 | 845.22 | 12.80 | 1.54% | 835.50 | 849.935 | 835.275 | 257,402 |
| Feb 08 2024 | 832.42 | -0.91 | -0.11% | 836.54 | 849.95 | 830.94 | 267,424 |
| Feb 07 2024 | 833.33 | 7.98 | 0.97% | 825.39 | 834.27 | 819.01 | 520,479 |
| Feb 06 2024 | 825.35 | -26.06 | -3.06% | 851.41 | 852.595 | 815.095 | 503,413 |
| Feb 05 2024 | 851.41 | -30.65 | -3.47% | 880.54 | 880.54 | 850.24 | 453,782 |
| Feb 02 2024 | 882.06 | 109.21 | 14.13% | 835.20 | 903.7049 | 828.92 | 1,120,175 |
| Feb 01 2024 | 772.85 | 19.12 | 2.54% | 759.76 | 778.31 | 757.445 | 561,120 |
| Jan 31 2024 | 753.73 | -19.81 | -2.56% | 768.86 | 771.14 | 750.87 | 413,566 |
