Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
800.38-12.92 (-1.59%)
At close: 04:00PM EDT
798.01 -2.37 (-0.30%)
After hours: 07:10PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024815.04817.24793.46800.38800.38477,800
18 Apr 2024825.06831.50810.37813.30813.30308,500
17 Apr 2024820.69827.68816.43819.20819.20379,800
16 Apr 2024813.54818.45807.31813.89813.89331,000
15 Apr 2024830.00830.69814.94815.38815.38481,000
12 Apr 2024811.74821.09805.84814.37814.37325,200
11 Apr 2024810.94823.66802.54819.93819.93435,100
10 Apr 2024816.66824.13791.91810.13810.13889,400
09 Apr 2024891.06895.05847.63867.81867.81433,400
08 Apr 2024885.14896.70875.80888.84888.84290,700
05 Apr 2024886.59891.31873.76879.89879.89290,400
04 Apr 2024906.96913.57873.23877.82877.82559,900
03 Apr 2024903.47913.23899.58900.72900.72302,100
02 Apr 2024919.80924.93883.81903.30903.30368,300
01 Apr 2024947.66953.99928.93930.50930.50269,400
28 Mar 2024937.89948.89936.61941.26941.26245,200
27 Mar 2024941.96942.37922.89937.90937.90364,200
26 Mar 2024931.98942.92925.30937.45937.45443,700
25 Mar 2024930.00935.58923.16932.59932.59374,800
22 Mar 2024946.31946.31921.55922.44922.44462,600
21 Mar 2024917.64956.17914.28952.94952.94439,100
20 Mar 2024908.00916.25900.17915.18915.18340,900
19 Mar 2024910.92913.88895.00908.86908.86368,900
18 Mar 2024916.00922.75903.59908.86908.86377,500
15 Mar 2024931.42937.28907.18909.80909.806,106,800
14 Mar 2024945.00951.52927.31933.05933.05583,800
13 Mar 2024915.57936.83913.30927.66927.66372,500
12 Mar 2024901.10917.07897.00915.05915.05239,800
11 Mar 2024909.04909.58886.94901.66901.66290,600
08 Mar 2024913.63936.90903.16912.20912.20300,700
07 Mar 2024911.99918.22902.21912.87912.87264,900
06 Mar 2024912.00920.16902.20911.99911.99266,200
05 Mar 2024920.01931.89902.42906.86906.86338,300
04 Mar 2024929.20939.82918.99926.58926.58791,700
01 Mar 2024894.85911.82892.19903.29903.29301,900
29 Feb 2024884.12896.09879.04895.59895.59480,800
28 Feb 2024864.14883.63862.44882.42882.42257,100
27 Feb 2024869.20875.79856.17871.40871.40273,400
26 Feb 2024884.86889.98868.30869.47869.47334,500
23 Feb 2024885.74897.22875.88880.48880.48230,300
22 Feb 2024872.00887.98867.19884.06884.06349,300
21 Feb 2024860.68866.75853.15861.66861.66247,500
20 Feb 2024858.98868.57854.66860.68860.68301,700
16 Feb 2024870.30878.68862.06862.98862.98259,100
15 Feb 2024860.00877.05852.19870.77870.77274,600
14 Feb 2024844.01853.34835.00848.10848.10260,500
13 Feb 2024825.25844.47824.38836.67836.67241,200
12 Feb 2024840.19854.35839.39844.67844.67403,600
09 Feb 2024835.50849.94835.50845.22845.22257,500
08 Feb 2024836.54849.95830.94832.42832.42265,800
07 Feb 2024825.39834.27819.01833.33833.33520,700
06 Feb 2024851.41852.60815.10825.35825.35503,800
05 Feb 2024871.49879.03850.24851.41851.41454,000
02 Feb 2024835.72903.70828.92882.06882.061,120,200
01 Feb 2024759.76778.31757.45772.85772.85563,600
31 Jan 2024768.86771.14750.87753.73753.73413,500
30 Jan 2024774.76776.07765.37773.54773.54291,800
29 Jan 2024767.05775.49760.95774.76774.76222,600
26 Jan 2024767.00768.40762.67767.79767.79197,300
25 Jan 2024755.18764.43751.15761.01761.01270,500
24 Jan 2024758.09759.88740.00750.62750.62250,600
23 Jan 2024764.55767.20747.20754.15754.15283,200
22 Jan 2024752.80768.41743.11767.70767.70384,200
19 Jan 2024744.26749.49737.07749.25749.25279,000
18 Jan 2024728.82738.33721.39736.71736.71318,500
17 Jan 2024718.78725.65713.09724.49724.49215,700
16 Jan 2024705.46723.19702.12721.78721.78350,200
12 Jan 2024704.48708.34697.03706.68706.68162,200
11 Jan 2024698.14705.66693.85703.70703.70250,100
10 Jan 2024698.52700.00688.05695.91695.91205,500
09 Jan 2024685.83702.72684.64696.92696.92271,900
08 Jan 2024660.10685.11659.99684.74684.74375,900
05 Jan 2024674.47678.00651.89652.29652.29376,100
04 Jan 2024672.95679.31670.42672.22672.22268,900
03 Jan 2024674.63682.58667.36678.34678.34370,200
02 Jan 2024664.85677.07664.29673.98673.98427,300
29 Dec 2023674.54678.67666.68668.43668.43208,100
28 Dec 2023679.52684.41673.26675.52675.52288,200
27 Dec 2023686.50688.07683.18687.76687.76312,900
26 Dec 2023692.39695.13687.60687.98687.98250,800
22 Dec 2023688.41700.41683.04693.69693.69352,500
21 Dec 2023704.97709.39700.87704.13704.13267,300
20 Dec 2023710.38713.97700.64700.79700.79287,200
19 Dec 2023714.99723.42712.46714.93714.93257,600
18 Dec 2023701.65710.86699.02706.72706.72358,000
15 Dec 2023696.00704.99688.02702.81702.81671,100
14 Dec 2023714.07716.21692.36697.84697.84561,500
13 Dec 2023713.39720.97706.17719.27719.27474,600
12 Dec 2023699.26709.09692.34705.76705.76368,600
11 Dec 2023697.17708.10696.07697.86697.86319,600
08 Dec 2023687.65699.66682.29695.38695.38279,600
07 Dec 2023686.73697.99686.46694.42694.42253,500
06 Dec 2023689.64693.99684.44687.73687.73277,400
05 Dec 2023690.00695.48686.58690.40690.40390,400
04 Dec 2023684.37698.84679.05693.81693.81425,800
01 Dec 2023664.55685.53664.55685.06685.06423,800
30 Nov 2023657.51664.63653.96663.97663.97512,200
29 Nov 2023659.94662.27651.55654.99654.99349,500
28 Nov 2023658.66658.66648.71651.68651.68246,000
27 Nov 2023635.00659.27635.00656.62656.62468,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...