Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,387.93 -6.28 (-0.19%) Nikkei
27,478.99 +96.43 (+0.35%) Hang Seng
22,522.62 -166.28 (-0.73%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,630.87 +461.87 (+1.99%) CMC Crypto 200
536.79 +19.78 (+3.83%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 419.53 | 428.22 | 419.53 | 426.51 | 426.51 | 514,700 |
| 26 Jan 2023 | 426.28 | 428.03 | 416.24 | 421.02 | 421.02 | 374,000 |
| 25 Jan 2023 | 419.29 | 421.85 | 411.07 | 420.55 | 420.55 | 347,500 |
| 24 Jan 2023 | 419.00 | 425.20 | 416.58 | 422.74 | 422.74 | 250,400 |
| 23 Jan 2023 | 422.36 | 428.13 | 419.88 | 422.28 | 422.28 | 288,000 |
| 20 Jan 2023 | 418.00 | 420.42 | 414.26 | 418.00 | 418.00 | 265,300 |
| 19 Jan 2023 | 419.12 | 422.05 | 415.72 | 416.94 | 416.94 | 346,900 |
| 18 Jan 2023 | 420.35 | 427.01 | 420.01 | 420.34 | 420.34 | 311,200 |
| 17 Jan 2023 | 418.32 | 423.84 | 417.99 | 420.00 | 420.00 | 253,000 |
| 13 Jan 2023 | 413.18 | 422.69 | 413.11 | 420.92 | 420.92 | 358,800 |
| 12 Jan 2023 | 411.99 | 419.09 | 408.61 | 416.72 | 416.72 | 322,500 |
| 11 Jan 2023 | 406.15 | 411.32 | 406.15 | 410.46 | 410.46 | 388,600 |
| 10 Jan 2023 | 407.67 | 413.35 | 402.25 | 406.00 | 406.00 | 360,000 |
| 09 Jan 2023 | 394.09 | 412.95 | 392.21 | 405.85 | 405.85 | 457,900 |
| 06 Jan 2023 | 399.81 | 402.77 | 395.21 | 397.57 | 397.57 | 307,900 |
| 05 Jan 2023 | 388.30 | 397.78 | 382.56 | 395.08 | 395.08 | 306,600 |
| 04 Jan 2023 | 389.57 | 397.12 | 387.06 | 389.94 | 389.94 | 454,800 |
| 03 Jan 2023 | 404.58 | 404.65 | 387.16 | 389.23 | 389.23 | 428,700 |
| 30 Dec 2022 | 394.38 | 399.80 | 391.40 | 399.16 | 399.16 | 186,200 |
| 29 Dec 2022 | 395.55 | 400.22 | 393.10 | 400.00 | 400.00 | 222,900 |
| 28 Dec 2022 | 396.00 | 398.87 | 385.51 | 391.18 | 391.18 | 250,400 |
| 27 Dec 2022 | 390.66 | 401.08 | 389.11 | 396.84 | 396.84 | 333,000 |
| 23 Dec 2022 | 389.09 | 391.55 | 384.45 | 390.87 | 390.87 | 194,300 |
| 22 Dec 2022 | 381.30 | 391.96 | 379.03 | 388.64 | 388.64 | 320,600 |
| 21 Dec 2022 | 372.13 | 382.99 | 372.13 | 382.24 | 382.24 | 278,600 |
| 20 Dec 2022 | 364.22 | 367.73 | 361.62 | 363.05 | 363.05 | 330,600 |
| 19 Dec 2022 | 369.64 | 370.91 | 364.28 | 366.82 | 366.82 | 536,400 |
| 16 Dec 2022 | 373.36 | 376.49 | 365.96 | 369.51 | 369.51 | 434,400 |
| 15 Dec 2022 | 383.05 | 383.05 | 375.70 | 377.61 | 377.61 | 237,400 |
| 14 Dec 2022 | 380.44 | 392.74 | 379.99 | 390.03 | 390.03 | 425,300 |
| 13 Dec 2022 | 388.04 | 388.04 | 375.04 | 380.18 | 380.18 | 434,200 |
| 12 Dec 2022 | 374.99 | 381.56 | 370.51 | 379.22 | 379.22 | 369,300 |
| 09 Dec 2022 | 375.90 | 381.43 | 368.36 | 373.09 | 373.09 | 363,200 |
| 08 Dec 2022 | 380.30 | 384.38 | 378.12 | 380.81 | 380.81 | 202,000 |
| 07 Dec 2022 | 373.03 | 378.69 | 369.82 | 377.85 | 377.85 | 211,700 |
| 06 Dec 2022 | 378.07 | 378.07 | 370.04 | 376.33 | 376.33 | 403,900 |
| 05 Dec 2022 | 386.34 | 390.58 | 375.43 | 377.10 | 377.10 | 414,900 |
| 02 Dec 2022 | 385.86 | 394.81 | 385.86 | 389.32 | 389.32 | 379,800 |
| 01 Dec 2022 | 397.36 | 402.32 | 386.11 | 390.41 | 390.41 | 385,800 |
| 30 Nov 2022 | 392.45 | 399.54 | 387.55 | 398.88 | 398.88 | 428,800 |
| 29 Nov 2022 | 385.58 | 389.38 | 383.31 | 388.71 | 388.71 | 251,300 |
| 28 Nov 2022 | 380.39 | 389.43 | 380.29 | 383.48 | 383.48 | 339,900 |
| 25 Nov 2022 | 377.73 | 381.89 | 376.00 | 381.18 | 381.18 | 107,600 |
| 23 Nov 2022 | 370.84 | 382.42 | 369.62 | 378.78 | 378.78 | 386,400 |
| 22 Nov 2022 | 367.40 | 371.95 | 362.45 | 370.13 | 370.13 | 289,100 |
| 21 Nov 2022 | 373.23 | 377.43 | 361.34 | 364.38 | 364.38 | 408,700 |
| 18 Nov 2022 | 362.57 | 376.38 | 360.00 | 375.40 | 375.40 | 870,100 |
| 17 Nov 2022 | 340.41 | 355.71 | 337.22 | 352.95 | 352.95 | 589,100 |
| 16 Nov 2022 | 340.56 | 347.80 | 334.25 | 347.00 | 347.00 | 552,500 |
| 15 Nov 2022 | 335.30 | 347.55 | 328.87 | 347.27 | 347.27 | 598,000 |
| 14 Nov 2022 | 335.75 | 342.77 | 326.10 | 326.23 | 326.23 | 638,600 |
| 11 Nov 2022 | 352.16 | 353.99 | 337.68 | 345.08 | 345.08 | 588,800 |
| 10 Nov 2022 | 343.22 | 355.54 | 342.98 | 350.74 | 350.74 | 500,600 |
| 09 Nov 2022 | 329.30 | 337.68 | 328.94 | 329.72 | 329.72 | 450,100 |
| 08 Nov 2022 | 342.56 | 346.59 | 331.12 | 333.35 | 333.35 | 509,400 |
| 07 Nov 2022 | 358.59 | 358.59 | 339.27 | 342.15 | 342.15 | 491,200 |
| 04 Nov 2022 | 365.26 | 365.99 | 345.43 | 353.64 | 353.64 | 491,000 |
| 03 Nov 2022 | 347.33 | 360.93 | 340.46 | 356.17 | 356.17 | 494,700 |
| 02 Nov 2022 | 360.62 | 363.89 | 346.00 | 346.61 | 346.61 | 522,200 |
| 01 Nov 2022 | 355.00 | 367.55 | 352.69 | 362.98 | 362.98 | 519,400 |
| 31 Oct 2022 | 348.74 | 361.29 | 347.48 | 349.93 | 349.93 | 538,300 |
| 28 Oct 2022 | 346.74 | 353.26 | 337.06 | 345.35 | 345.35 | 875,900 |
| 27 Oct 2022 | 363.12 | 367.90 | 349.02 | 359.93 | 359.93 | 714,500 |
| 26 Oct 2022 | 364.90 | 368.50 | 360.75 | 361.41 | 361.41 | 650,300 |
| 25 Oct 2022 | 365.00 | 373.14 | 364.00 | 369.19 | 369.19 | 677,500 |
| 24 Oct 2022 | 362.69 | 363.88 | 351.96 | 361.62 | 361.62 | 449,700 |
| 21 Oct 2022 | 346.13 | 363.69 | 345.02 | 363.28 | 363.28 | 521,700 |
| 20 Oct 2022 | 358.69 | 365.82 | 345.50 | 347.80 | 347.80 | 472,800 |
| 19 Oct 2022 | 358.54 | 360.86 | 352.65 | 354.55 | 354.55 | 339,700 |
| 18 Oct 2022 | 363.70 | 365.43 | 355.74 | 361.07 | 361.07 | 461,300 |
| 17 Oct 2022 | 346.99 | 353.92 | 344.77 | 353.32 | 353.32 | 515,500 |
| 14 Oct 2022 | 345.77 | 351.73 | 336.83 | 341.04 | 341.04 | 338,300 |
| 13 Oct 2022 | 330.56 | 347.99 | 325.06 | 343.19 | 343.19 | 372,400 |
| 12 Oct 2022 | 337.08 | 343.76 | 332.62 | 338.42 | 338.42 | 285,300 |
| 11 Oct 2022 | 329.34 | 342.20 | 327.06 | 337.52 | 337.52 | 293,300 |
| 10 Oct 2022 | 336.67 | 337.04 | 320.14 | 331.20 | 331.20 | 386,800 |
| 07 Oct 2022 | 333.70 | 335.23 | 329.25 | 334.89 | 334.89 | 190,700 |
| 06 Oct 2022 | 339.11 | 346.43 | 338.26 | 340.43 | 340.43 | 314,800 |
| 05 Oct 2022 | 330.66 | 342.99 | 329.97 | 341.02 | 341.02 | 312,600 |
| 04 Oct 2022 | 331.45 | 339.18 | 330.62 | 334.03 | 334.03 | 364,600 |
| 03 Oct 2022 | 315.24 | 326.25 | 312.71 | 322.99 | 322.99 | 371,700 |
| 30 Sept 2022 | 305.55 | 317.75 | 298.61 | 312.61 | 312.61 | 779,100 |
| 29 Sept 2022 | 325.64 | 326.53 | 318.73 | 323.10 | 323.10 | 331,400 |
| 28 Sept 2022 | 320.82 | 331.93 | 319.62 | 330.12 | 330.12 | 310,400 |
| 27 Sept 2022 | 319.42 | 324.40 | 315.98 | 319.01 | 319.01 | 283,000 |
| 26 Sept 2022 | 320.76 | 326.07 | 312.35 | 314.08 | 314.08 | 394,500 |
| 23 Sept 2022 | 316.82 | 320.38 | 313.44 | 319.98 | 319.98 | 329,800 |
| 22 Sept 2022 | 328.00 | 330.46 | 316.62 | 321.88 | 321.88 | 322,600 |
| 21 Sept 2022 | 338.50 | 342.25 | 329.45 | 329.70 | 329.70 | 244,000 |
| 20 Sept 2022 | 336.90 | 341.06 | 331.95 | 336.92 | 336.92 | 280,100 |
| 19 Sept 2022 | 335.12 | 343.91 | 335.12 | 342.93 | 342.93 | 258,700 |
| 16 Sept 2022 | 334.36 | 337.49 | 329.58 | 337.20 | 337.20 | 658,700 |
| 15 Sept 2022 | 342.82 | 352.29 | 338.90 | 339.30 | 339.30 | 437,700 |
| 14 Sept 2022 | 334.50 | 336.49 | 329.35 | 334.35 | 334.35 | 300,200 |
| 13 Sept 2022 | 343.46 | 344.11 | 331.72 | 333.68 | 333.68 | 405,900 |
| 12 Sept 2022 | 349.50 | 358.91 | 349.50 | 357.67 | 357.67 | 378,100 |
| 09 Sept 2022 | 349.68 | 352.30 | 345.88 | 348.70 | 348.70 | 234,500 |
| 08 Sept 2022 | 334.12 | 351.34 | 332.38 | 348.89 | 348.89 | 396,100 |
| 07 Sept 2022 | 324.23 | 340.43 | 324.23 | 339.42 | 339.42 | 302,000 |
| 06 Sept 2022 | 319.79 | 325.86 | 313.34 | 324.62 | 324.62 | 304,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
