Singapore markets close in 2 hours 27 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
390.41-8.47 (-2.12%)
At close: 04:00PM EST
390.38 -0.03 (-0.01%)
After hours: 07:09PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022397.36402.32386.11390.41390.41383,130
30 Nov 2022392.45399.54387.55398.88398.88428,800
29 Nov 2022385.58389.38383.31388.71388.71251,300
28 Nov 2022380.39389.43380.29383.48383.48339,900
25 Nov 2022377.73381.89376.00381.18381.18107,600
23 Nov 2022370.84382.42369.62378.78378.78386,400
22 Nov 2022367.40371.95362.45370.13370.13289,100
21 Nov 2022373.23377.43361.34364.38364.38408,700
18 Nov 2022362.57376.38360.00375.40375.40870,100
17 Nov 2022340.41355.71337.22352.95352.95589,100
16 Nov 2022340.56347.80334.25347.00347.00552,500
15 Nov 2022335.30347.55328.87347.27347.27598,000
14 Nov 2022335.75342.77326.10326.23326.23638,600
11 Nov 2022352.16353.99337.68345.08345.08588,800
10 Nov 2022343.22355.54342.98350.74350.74500,600
09 Nov 2022329.30337.68328.94329.72329.72450,100
08 Nov 2022342.56346.59331.12333.35333.35509,400
07 Nov 2022358.59358.59339.27342.15342.15491,200
04 Nov 2022365.26365.99345.43353.64353.64491,000
03 Nov 2022347.33360.93340.46356.17356.17494,700
02 Nov 2022360.62363.89346.00346.61346.61522,200
01 Nov 2022355.00367.55352.69362.98362.98519,400
31 Oct 2022348.74361.29347.48349.93349.93538,300
28 Oct 2022346.74353.26337.06345.35345.35875,900
27 Oct 2022363.12367.90349.02359.93359.93714,500
26 Oct 2022364.90368.50360.75361.41361.41650,300
25 Oct 2022365.00373.14364.00369.19369.19677,500
24 Oct 2022362.69363.88351.96361.62361.62449,700
21 Oct 2022346.13363.69345.02363.28363.28521,700
20 Oct 2022358.69365.82345.50347.80347.80472,800
19 Oct 2022358.54360.86352.65354.55354.55339,700
18 Oct 2022363.70365.43355.74361.07361.07461,300
17 Oct 2022346.99353.92344.77353.32353.32515,500
14 Oct 2022345.77351.73336.83341.04341.04338,300
13 Oct 2022330.56347.99325.06343.19343.19372,400
12 Oct 2022337.08343.76332.62338.42338.42285,300
11 Oct 2022329.34342.20327.06337.52337.52293,300
10 Oct 2022336.67337.04320.14331.20331.20386,800
07 Oct 2022333.70335.23329.25334.89334.89190,700
06 Oct 2022339.11346.43338.26340.43340.43314,800
05 Oct 2022330.66342.99329.97341.02341.02312,600
04 Oct 2022331.45339.18330.62334.03334.03364,600
03 Oct 2022315.24326.25312.71322.99322.99371,700
30 Sept 2022305.55317.75298.61312.61312.61779,100
29 Sept 2022325.64326.53318.73323.10323.10331,400
28 Sept 2022320.82331.93319.62330.12330.12310,400
27 Sept 2022319.42324.40315.98319.01319.01283,000
26 Sept 2022320.76326.07312.35314.08314.08394,500
23 Sept 2022316.82320.38313.44319.98319.98329,800
22 Sept 2022328.00330.46316.62321.88321.88322,600
21 Sept 2022338.50342.25329.45329.70329.70244,000
20 Sept 2022336.90341.06331.95336.92336.92280,100
19 Sept 2022335.12343.91335.12342.93342.93258,700
16 Sept 2022334.36337.49329.58337.20337.20658,700
15 Sept 2022342.82352.29338.90339.30339.30437,700
14 Sept 2022334.50336.49329.35334.35334.35300,200
13 Sept 2022343.46344.11331.72333.68333.68405,900
12 Sept 2022349.50358.91349.50357.67357.67378,100
09 Sept 2022349.68352.30345.88348.70348.70234,500
08 Sept 2022334.12351.34332.38348.89348.89396,100
07 Sept 2022324.23340.43324.23339.42339.42302,000
06 Sept 2022319.79325.86313.34324.62324.62304,500
02 Sept 2022323.60324.89315.29317.32317.32198,700
01 Sept 2022317.47320.78311.55319.87319.87270,700
31 Aug 2022325.95326.62318.68321.57321.57176,900
30 Aug 2022330.88334.00321.68324.56324.56297,500
29 Aug 2022322.68331.00322.05327.90327.90260,600
26 Aug 2022332.67334.08324.32328.45328.45289,100
25 Aug 2022323.14333.19323.14332.94332.94214,700
24 Aug 2022325.31330.84322.43324.25324.25213,200
23 Aug 2022330.84336.57326.12326.43326.43204,700
22 Aug 2022322.08329.94320.87328.36328.36241,800
19 Aug 2022334.77336.17326.13327.31327.31264,300
18 Aug 2022334.71337.74328.43337.13337.13243,200
17 Aug 2022335.58341.16333.29336.70336.70185,400
16 Aug 2022338.85345.98337.03341.65341.65251,200
15 Aug 2022332.60340.73332.43338.63338.63297,900
12 Aug 2022329.37333.52326.50333.38333.38227,900
11 Aug 2022331.97336.99328.66329.05329.05359,700
10 Aug 2022322.84328.07320.68327.23327.23467,300
09 Aug 2022318.34319.97307.64312.31312.31313,900
08 Aug 2022320.60328.12317.70320.16320.16368,200
05 Aug 2022307.22318.56307.22317.32317.32361,200
04 Aug 2022313.48315.59309.14313.35313.35242,600
03 Aug 2022312.08318.42310.90316.15316.15321,200
02 Aug 2022313.34313.48306.06307.50307.50326,200
01 Aug 2022305.77317.95300.00314.01314.01658,600
29 Jul 2022309.11317.19301.04313.21313.211,102,200
28 Jul 2022284.15287.40275.06287.40287.40721,000
27 Jul 2022279.39282.83272.52281.37281.37503,500
26 Jul 2022283.88285.94275.49275.98275.98387,800
25 Jul 2022296.10296.55288.14291.15291.15382,300
22 Jul 2022298.89301.20290.67293.93293.93327,900
21 Jul 2022299.21302.68292.45298.63298.63424,600
20 Jul 2022291.00297.32289.89296.73296.73407,900
19 Jul 2022278.69293.10277.10289.57289.57584,400
18 Jul 2022272.67281.81271.31275.91275.91682,700
15 Jul 2022269.49275.08267.74270.74270.74424,000
14 Jul 2022266.41269.67257.15265.37265.37460,400
13 Jul 2022258.78273.14256.60270.96270.96366,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...