Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
980.14-9.30 (-0.94%)
At close: 04:00PM EDT
983.00 +2.86 (+0.29%)
After hours: 08:00PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024988.19987.77965.87980.14980.14382,849
20 Jun 20241,008.101,012.45980.00989.44989.44381,700
18 Jun 20241,011.641,026.411,005.101,008.391,008.39420,300
17 Jun 20241,022.261,037.051,011.991,017.491,017.49373,700
14 Jun 20241,026.811,032.221,017.001,023.751,023.75201,400
13 Jun 20241,033.571,035.771,015.701,030.161,030.16331,800
12 Jun 20241,046.631,047.391,030.011,039.521,039.52356,100
11 Jun 20241,051.781,053.431,036.381,042.331,042.33241,600
10 Jun 20241,036.101,056.881,031.471,054.951,054.95281,100
07 Jun 20241,062.631,062.631,033.441,044.311,044.31248,000
06 Jun 20241,097.601,101.771,063.591,065.431,065.43254,600
05 Jun 20241,065.761,095.951,062.961,093.261,093.26228,800
04 Jun 20241,081.191,092.201,064.231,066.831,066.83225,200
03 Jun 20241,093.851,106.891,075.431,086.571,086.57264,500
31 May 20241,080.781,094.621,061.741,093.921,093.92573,200
30 May 20241,062.011,095.481,062.011,082.581,082.58417,900
29 May 20241,077.001,083.711,064.911,064.921,064.92362,600
28 May 20241,040.001,079.871,038.061,079.141,079.14678,100
24 May 20241,014.921,036.98994.501,032.901,032.90949,600
23 May 2024901.24908.70893.47904.65904.65654,100
22 May 2024902.34904.81889.35892.94892.94316,600
21 May 2024899.61910.74897.37899.74899.74323,000
20 May 2024888.63913.98888.63902.85902.85312,500
17 May 2024889.92898.85886.10888.56888.56319,600
16 May 2024905.20910.79882.64885.62885.62287,100
15 May 2024888.00916.65886.92903.68903.68394,100
14 May 2024861.30886.70856.83882.45882.45354,800
13 May 2024864.40864.40841.46850.67850.67303,000
10 May 2024874.55876.53854.18861.99861.99222,300
09 May 2024854.20876.71854.20874.55874.55265,900
08 May 2024857.44861.70851.81853.48853.48280,800
07 May 2024865.41881.00861.89862.38862.38260,200
06 May 2024849.99867.34845.95861.85861.85296,300
03 May 2024839.02845.19828.75842.34842.34223,800
02 May 2024827.89835.48820.93832.63832.63195,200
01 May 2024818.18839.99805.07819.48819.48289,400
30 Apr 2024827.54834.45815.59818.47818.47291,100
29 Apr 2024837.52846.08831.60832.43832.43173,700
26 Apr 2024814.22839.35811.04833.46833.46268,800
25 Apr 2024811.20825.00788.37806.50806.50485,700
24 Apr 2024838.81857.43831.96851.71851.71368,500
23 Apr 2024816.34831.78813.93829.43829.43272,700
22 Apr 2024806.98817.70804.15810.22810.22271,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...