Singapore markets close in 46 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
663.97+8.98 (+1.37%)
At close: 04:00PM EST
665.00 +1.03 (+0.16%)
After hours: 07:28PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2023657.51664.63653.96663.97663.97511,900
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
09 Oct 2023491.34500.95489.76499.53499.53251,700
06 Oct 2023494.76500.99487.67495.08495.08384,900
05 Oct 2023510.13510.23495.89496.55496.55362,500
04 Oct 2023509.82513.65501.16510.88510.88236,900
03 Oct 2023511.11515.51506.14508.12508.12308,500
02 Oct 2023513.41523.11513.41517.55517.55302,900
29 Sept 2023520.00522.85512.41514.09514.09334,700
28 Sept 2023502.98508.87499.76507.67507.67346,700
27 Sept 2023504.91505.83496.76501.57501.57316,900
26 Sept 2023509.15513.59500.02502.27502.27358,700
25 Sept 2023508.07514.36506.40511.60511.60258,300
22 Sept 2023507.92515.35507.92510.57510.57237,200
21 Sept 2023519.15521.11503.92505.18505.18379,600
20 Sept 2023530.64534.24523.61523.68523.68190,000
19 Sept 2023525.24532.50520.12531.48531.48253,100
18 Sept 2023522.00526.79519.70526.26526.26281,700
15 Sept 2023534.76538.08514.71522.88522.88867,800
14 Sept 2023537.50541.19529.03536.91536.91240,800
13 Sept 2023539.52539.52529.04533.93533.93310,500
12 Sept 2023535.89546.19535.89540.72540.72379,400
11 Sept 2023531.00537.66525.91537.25537.25346,000
08 Sept 2023522.35529.72521.58527.24527.24292,200
07 Sept 2023522.31523.76512.35523.71523.71508,700
06 Sept 2023522.89527.67522.54525.82525.82282,300
05 Sept 2023530.83532.66517.96524.12524.12328,700
01 Sept 2023534.23538.90530.00532.75532.75324,600
31 Aug 2023520.13532.68520.13529.09529.09769,000
30 Aug 2023527.44527.44516.30518.87518.87406,700
29 Aug 2023515.83528.65515.39527.87527.87422,000
28 Aug 2023521.50524.97510.22516.29516.29415,000
25 Aug 2023523.99530.27517.54521.52521.52309,600
24 Aug 2023550.27550.52521.50521.78521.78513,500
23 Aug 2023537.00551.39537.00550.22550.22313,000
22 Aug 2023549.50558.71549.00555.37555.37260,000
21 Aug 2023561.46561.95552.04560.45560.45233,400
18 Aug 2023544.00558.39541.90557.29557.29342,600
17 Aug 2023559.08559.08547.58548.08548.08291,800
16 Aug 2023556.17561.54555.09556.68556.68195,700
15 Aug 2023552.64558.34552.64554.73554.73232,300
14 Aug 2023553.55558.87550.52558.29558.29198,200
11 Aug 2023559.04562.33550.42552.22552.22239,300
10 Aug 2023555.05565.37553.51559.45559.45304,300
09 Aug 2023565.40566.77552.00555.03555.03242,100
08 Aug 2023563.15568.47562.34565.09565.09346,000
07 Aug 2023555.97568.24555.97565.55565.55326,900
04 Aug 2023560.73561.97550.60552.47552.47385,200
03 Aug 2023543.49556.34541.27555.34555.34333,200
02 Aug 2023540.45547.38539.18540.92540.92326,000
01 Aug 2023540.25548.20540.25542.36542.36323,200
31 Jul 2023539.29543.75537.51543.69543.69426,600
28 Jul 2023517.98542.70511.40534.06534.06965,300
27 Jul 2023556.29558.97534.46537.02537.02658,900
26 Jul 2023552.07558.28549.67558.00558.00310,300
25 Jul 2023551.00557.48548.63555.35555.35457,000
24 Jul 2023542.71551.22536.08549.47549.47529,300
21 Jul 2023544.56544.56533.82537.55537.55376,000
20 Jul 2023542.81545.30533.23535.43535.43242,400
19 Jul 2023544.57548.53543.06543.72543.72249,900
18 Jul 2023546.59553.13541.66546.67546.67331,100
17 Jul 2023542.89551.69542.12547.45547.45262,900
14 Jul 2023542.95546.39539.60543.48543.48275,600
13 Jul 2023554.05559.08538.85539.39539.39401,300
12 Jul 2023555.94562.97548.56553.32553.32329,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...