Singapore markets close in 19 minutes
Straits Times Index
3,124.66 +22.73 (+0.73%) Nikkei
27,927.37 -102.20 (-0.36%) Hang Seng
23,349.38 -417.31 (-1.76%) FTSE 100
7,163.70 +41.38 (+0.58%) BTC-USD
47,971.92 -1,581.44 (-3.19%) CMC Crypto 200
1,226.02 -215.74 (-14.96%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 401.69 | 407.70 | 385.59 | 390.10 | 390.10 | 376,900 |
| 02 Dec 2021 | 397.20 | 406.10 | 389.24 | 404.03 | 404.03 | 451,100 |
| 01 Dec 2021 | 410.28 | 424.51 | 396.79 | 397.59 | 397.59 | 397,900 |
| 30 Nov 2021 | 415.60 | 417.08 | 396.10 | 405.40 | 405.40 | 514,600 |
| 29 Nov 2021 | 419.62 | 420.65 | 408.46 | 415.20 | 415.20 | 242,500 |
| 26 Nov 2021 | 413.42 | 424.26 | 408.22 | 414.53 | 414.53 | 205,900 |
| 24 Nov 2021 | 416.00 | 428.76 | 415.00 | 426.04 | 426.04 | 386,500 |
| 23 Nov 2021 | 426.00 | 434.64 | 417.96 | 425.90 | 425.90 | 280,300 |
| 22 Nov 2021 | 436.40 | 448.07 | 428.40 | 431.06 | 431.06 | 484,500 |
| 19 Nov 2021 | 439.52 | 444.07 | 432.84 | 434.50 | 434.50 | 256,700 |
| 18 Nov 2021 | 441.14 | 444.55 | 435.72 | 438.30 | 438.30 | 249,200 |
| 17 Nov 2021 | 429.11 | 437.40 | 424.74 | 436.85 | 436.85 | 265,800 |
| 16 Nov 2021 | 416.56 | 439.67 | 416.56 | 428.70 | 428.70 | 461,100 |
| 15 Nov 2021 | 431.03 | 432.35 | 417.26 | 417.69 | 417.69 | 313,900 |
| 12 Nov 2021 | 425.65 | 434.57 | 424.50 | 427.35 | 427.35 | 282,200 |
| 11 Nov 2021 | 427.00 | 431.15 | 421.82 | 423.33 | 423.33 | 424,800 |
| 10 Nov 2021 | 420.74 | 426.43 | 417.24 | 422.66 | 422.66 | 324,200 |
| 09 Nov 2021 | 417.38 | 425.81 | 417.38 | 425.19 | 425.19 | 278,900 |
| 08 Nov 2021 | 421.97 | 426.02 | 410.11 | 417.67 | 417.67 | 443,700 |
| 05 Nov 2021 | 418.54 | 424.82 | 417.00 | 423.41 | 423.41 | 417,100 |
| 04 Nov 2021 | 407.38 | 418.12 | 405.07 | 416.10 | 416.10 | 502,600 |
| 03 Nov 2021 | 398.45 | 414.04 | 396.20 | 408.21 | 408.21 | 567,800 |
| 02 Nov 2021 | 408.78 | 410.33 | 393.72 | 395.57 | 395.57 | 603,500 |
| 01 Nov 2021 | 395.48 | 411.51 | 395.37 | 411.27 | 411.27 | 667,500 |
| 29 Oct 2021 | 389.27 | 410.00 | 372.21 | 395.31 | 395.31 | 1,204,600 |
| 28 Oct 2021 | 375.62 | 388.30 | 368.83 | 380.35 | 380.35 | 724,700 |
| 27 Oct 2021 | 375.43 | 382.60 | 367.51 | 376.32 | 376.32 | 435,600 |
| 26 Oct 2021 | 387.76 | 394.87 | 373.11 | 377.76 | 377.76 | 503,200 |
| 25 Oct 2021 | 380.82 | 390.83 | 379.21 | 385.79 | 385.79 | 396,700 |
| 22 Oct 2021 | 378.69 | 385.53 | 377.95 | 379.06 | 379.06 | 333,300 |
| 21 Oct 2021 | 374.01 | 381.19 | 370.53 | 379.69 | 379.69 | 501,100 |
| 20 Oct 2021 | 367.47 | 370.03 | 358.92 | 359.27 | 359.27 | 334,400 |
| 19 Oct 2021 | 367.66 | 367.84 | 360.65 | 362.39 | 362.39 | 254,000 |
| 18 Oct 2021 | 355.25 | 369.14 | 347.16 | 367.57 | 367.57 | 639,500 |
| 15 Oct 2021 | 353.37 | 362.42 | 351.88 | 358.27 | 358.27 | 497,400 |
| 14 Oct 2021 | 352.44 | 358.91 | 350.00 | 351.82 | 351.82 | 745,400 |
| 13 Oct 2021 | 341.77 | 350.24 | 340.37 | 347.37 | 347.37 | 561,000 |
| 12 Oct 2021 | 334.48 | 341.06 | 328.64 | 338.93 | 338.93 | 605,100 |
| 11 Oct 2021 | 358.26 | 360.16 | 330.39 | 330.70 | 330.70 | 1,336,300 |
| 08 Oct 2021 | 375.20 | 376.06 | 359.25 | 359.84 | 359.84 | 309,900 |
| 07 Oct 2021 | 368.05 | 379.91 | 367.40 | 376.12 | 376.12 | 434,300 |
| 06 Oct 2021 | 360.94 | 366.50 | 358.78 | 363.87 | 363.87 | 410,700 |
| 05 Oct 2021 | 365.69 | 372.83 | 361.92 | 364.96 | 364.96 | 439,400 |
| 04 Oct 2021 | 363.86 | 369.09 | 361.77 | 366.67 | 366.67 | 427,300 |
| 01 Oct 2021 | 360.73 | 372.26 | 352.01 | 365.47 | 365.47 | 597,400 |
| 30 Sep 2021 | 373.34 | 378.20 | 359.00 | 360.20 | 360.20 | 817,000 |
| 29 Sep 2021 | 377.12 | 378.83 | 366.48 | 372.31 | 372.31 | 449,700 |
| 28 Sep 2021 | 378.17 | 381.92 | 370.67 | 375.47 | 375.47 | 408,300 |
| 27 Sep 2021 | 385.00 | 390.90 | 379.88 | 382.49 | 382.49 | 592,000 |
| 24 Sep 2021 | 414.91 | 417.32 | 385.52 | 388.75 | 388.75 | 1,069,100 |
| 23 Sep 2021 | 429.28 | 435.29 | 426.02 | 427.00 | 427.00 | 245,500 |
| 22 Sep 2021 | 423.21 | 432.26 | 423.21 | 424.87 | 424.87 | 278,400 |
| 21 Sep 2021 | 429.64 | 431.29 | 420.55 | 422.50 | 422.50 | 231,800 |
| 20 Sep 2021 | 425.93 | 429.99 | 418.17 | 425.94 | 425.94 | 299,500 |
| 17 Sep 2021 | 442.99 | 451.49 | 431.20 | 434.99 | 434.99 | 785,300 |
| 16 Sep 2021 | 435.82 | 447.72 | 434.90 | 439.94 | 439.94 | 559,500 |
| 15 Sep 2021 | 437.18 | 438.00 | 420.92 | 436.25 | 436.25 | 506,500 |
| 14 Sep 2021 | 420.36 | 438.57 | 416.69 | 436.63 | 436.63 | 781,000 |
| 13 Sep 2021 | 415.52 | 419.55 | 410.23 | 418.83 | 418.83 | 536,700 |
| 10 Sep 2021 | 409.12 | 419.00 | 406.93 | 415.90 | 415.90 | 260,600 |
| 09 Sep 2021 | 404.17 | 415.95 | 403.25 | 406.77 | 406.77 | 284,600 |
| 08 Sep 2021 | 408.61 | 408.61 | 398.25 | 401.28 | 401.28 | 265,700 |
| 07 Sep 2021 | 410.10 | 416.40 | 403.65 | 408.33 | 408.33 | 380,800 |
| 03 Sep 2021 | 403.91 | 410.42 | 399.63 | 410.10 | 410.10 | 277,700 |
| 02 Sep 2021 | 416.41 | 418.09 | 404.00 | 406.64 | 406.64 | 411,100 |
| 01 Sep 2021 | 421.43 | 422.96 | 414.77 | 416.31 | 416.31 | 274,200 |
| 31 Aug 2021 | 420.50 | 422.95 | 415.38 | 418.45 | 418.45 | 265,500 |
| 30 Aug 2021 | 424.00 | 427.10 | 418.41 | 421.68 | 421.68 | 350,500 |
| 27 Aug 2021 | 424.39 | 428.78 | 421.60 | 423.35 | 423.35 | 287,300 |
| 26 Aug 2021 | 429.47 | 429.47 | 421.29 | 423.12 | 423.12 | 223,700 |
| 25 Aug 2021 | 438.33 | 438.98 | 431.32 | 431.83 | 431.83 | 187,400 |
| 24 Aug 2021 | 436.00 | 440.00 | 435.04 | 435.23 | 435.23 | 216,700 |
| 23 Aug 2021 | 435.07 | 438.26 | 432.57 | 433.50 | 433.50 | 130,900 |
| 20 Aug 2021 | 430.00 | 434.94 | 428.02 | 434.54 | 434.54 | 216,100 |
| 19 Aug 2021 | 421.56 | 429.94 | 421.12 | 427.63 | 427.63 | 277,200 |
| 18 Aug 2021 | 420.27 | 430.97 | 420.27 | 428.14 | 428.14 | 345,700 |
| 17 Aug 2021 | 432.34 | 439.72 | 416.15 | 422.09 | 422.09 | 528,900 |
| 16 Aug 2021 | 432.94 | 434.89 | 428.21 | 434.29 | 434.29 | 327,300 |
| 13 Aug 2021 | 430.57 | 435.00 | 428.25 | 434.45 | 434.45 | 261,800 |
| 12 Aug 2021 | 436.09 | 438.77 | 430.07 | 430.17 | 430.17 | 275,600 |
| 11 Aug 2021 | 430.24 | 436.60 | 429.27 | 434.06 | 434.06 | 171,800 |
| 10 Aug 2021 | 434.77 | 441.00 | 430.61 | 431.05 | 431.05 | 230,800 |
| 09 Aug 2021 | 432.28 | 435.18 | 428.90 | 432.99 | 432.99 | 262,300 |
| 06 Aug 2021 | 439.12 | 442.40 | 433.45 | 434.70 | 434.70 | 176,500 |
| 05 Aug 2021 | 434.55 | 444.48 | 432.00 | 435.01 | 435.01 | 424,800 |
| 04 Aug 2021 | 429.13 | 439.05 | 426.65 | 436.57 | 436.57 | 364,200 |
| 03 Aug 2021 | 424.84 | 433.17 | 420.58 | 430.44 | 430.44 | 357,500 |
| 02 Aug 2021 | 414.62 | 427.34 | 412.94 | 424.48 | 424.48 | 633,100 |
| 30 Jul 2021 | 400.45 | 415.43 | 396.75 | 410.85 | 410.85 | 381,900 |
| 29 Jul 2021 | 407.19 | 410.20 | 404.48 | 406.69 | 406.69 | 327,400 |
| 28 Jul 2021 | 398.19 | 406.28 | 390.29 | 404.45 | 404.45 | 341,800 |
| 27 Jul 2021 | 410.34 | 410.34 | 393.06 | 398.18 | 398.18 | 317,800 |
| 26 Jul 2021 | 405.46 | 414.55 | 403.69 | 410.90 | 410.90 | 309,600 |
| 23 Jul 2021 | 400.00 | 411.12 | 399.20 | 405.92 | 405.92 | 382,600 |
| 22 Jul 2021 | 394.00 | 396.73 | 387.77 | 396.67 | 396.67 | 273,100 |
| 21 Jul 2021 | 387.51 | 392.65 | 385.25 | 387.00 | 387.00 | 196,300 |
| 20 Jul 2021 | 377.70 | 388.96 | 374.32 | 385.85 | 385.85 | 228,200 |
| 19 Jul 2021 | 368.37 | 382.83 | 368.37 | 374.83 | 374.83 | 246,700 |
| 16 Jul 2021 | 383.35 | 384.89 | 373.82 | 374.79 | 374.79 | 189,400 |
| 15 Jul 2021 | 384.69 | 385.92 | 377.23 | 380.86 | 380.86 | 451,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
