Singapore markets close in 6 hours 48 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
926.58+23.29 (+2.58%)
At close: 04:00PM EST
924.00 -2.58 (-0.28%)
After hours: 07:58PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024929.20939.82918.99926.58926.58782,879
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
24 Nov 2023630.61638.71630.61637.07637.0776,200
22 Nov 2023638.00642.18630.51632.50632.50194,000
21 Nov 2023629.58634.51627.03634.16634.16307,500
20 Nov 2023620.19633.97620.19629.48629.48264,200
17 Nov 2023620.50625.58616.82620.51620.51253,800
16 Nov 2023624.50624.50604.30615.46615.46468,800
15 Nov 2023630.17638.00629.73632.33632.33300,100
14 Nov 2023630.92635.24626.80630.17630.17357,600
13 Nov 2023629.61632.07624.01628.42628.42265,000
10 Nov 2023628.35633.63624.90632.74632.74263,300
09 Nov 2023630.48633.47625.38629.55629.55330,400
08 Nov 2023628.93634.00624.24627.22627.22415,100
07 Nov 2023615.00631.24613.79629.14629.14456,500
06 Nov 2023600.68613.93598.14612.89612.89397,000
03 Nov 2023600.99606.01590.67597.10597.10500,000
02 Nov 2023595.03602.50593.25600.99600.99375,200
01 Nov 2023598.95598.95581.40593.98593.98628,400
31 Oct 2023587.00598.50586.50597.06597.06568,700
30 Oct 2023580.20594.12577.18584.56584.56769,600
27 Oct 2023545.19585.00543.09576.37576.371,835,700
26 Oct 2023491.70495.55484.02484.58484.58577,600
25 Oct 2023492.67502.57488.02492.40492.40361,000
24 Oct 2023499.87501.06492.97496.10496.10324,800
23 Oct 2023495.75499.95487.19494.45494.45411,100
20 Oct 2023510.44510.87495.93497.59497.59337,700
19 Oct 2023514.11516.59506.83508.88508.88341,900
18 Oct 2023517.17522.87511.23511.96511.96304,500
17 Oct 2023498.27521.34498.27518.91518.91456,100
16 Oct 2023498.09507.23498.09501.24501.24413,300
13 Oct 2023497.72499.27489.74492.43492.43312,800
12 Oct 2023510.95511.74495.38497.38497.38297,200
11 Oct 2023508.59517.15502.01509.07509.07303,800
10 Oct 2023500.35513.66500.30508.55508.55281,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...