Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
332.85-7.58 (-2.23%)
As of 03:14PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022333.70335.00329.32332.85332.85122,681
06 Oct 2022339.11346.43338.26340.43340.43314,800
05 Oct 2022330.66342.99329.97341.02341.02312,600
04 Oct 2022331.45339.18330.62334.03334.03364,600
03 Oct 2022315.24326.25312.71322.99322.99371,700
30 Sept 2022305.55317.75298.61312.61312.61776,100
29 Sept 2022325.64326.53318.73323.10323.10331,400
28 Sept 2022320.82331.93319.62330.12330.12310,400
27 Sept 2022319.42324.40315.98319.01319.01283,000
26 Sept 2022320.76326.07312.35314.08314.08394,500
23 Sept 2022316.82320.38313.44319.98319.98329,800
22 Sept 2022328.00330.46316.62321.88321.88322,600
21 Sept 2022338.50342.25329.45329.70329.70244,000
20 Sept 2022336.90341.06331.95336.92336.92280,100
19 Sept 2022335.12343.91335.12342.93342.93258,700
16 Sept 2022334.36337.49329.58337.20337.20658,400
15 Sept 2022342.82352.29338.90339.30339.30437,700
14 Sept 2022334.50336.49329.35334.35334.35300,200
13 Sept 2022343.46344.11331.72333.68333.68405,900
12 Sept 2022349.50358.91349.50357.67357.67378,100
09 Sept 2022349.68352.30345.88348.70348.70234,500
08 Sept 2022334.12351.34332.38348.89348.89396,100
07 Sept 2022324.23340.43324.23339.42339.42302,000
06 Sept 2022319.79325.86313.34324.62324.62304,500
02 Sept 2022323.60324.89315.29317.32317.32198,700
01 Sept 2022317.47320.78311.55319.87319.87270,700
31 Aug 2022325.95326.62318.68321.57321.57176,900
30 Aug 2022330.88334.00321.68324.56324.56297,500
29 Aug 2022322.68331.00322.05327.90327.90260,600
26 Aug 2022332.67334.08324.32328.45328.45289,100
25 Aug 2022323.14333.19323.14332.94332.94214,700
24 Aug 2022325.31330.84322.43324.25324.25213,200
23 Aug 2022330.84336.57326.12326.43326.43204,700
22 Aug 2022322.08329.94320.87328.36328.36241,800
19 Aug 2022334.77336.17326.13327.31327.31264,300
18 Aug 2022334.71337.74328.43337.13337.13243,200
17 Aug 2022335.58341.16333.29336.70336.70185,400
16 Aug 2022338.85345.98337.03341.65341.65251,200
15 Aug 2022332.60340.73332.43338.63338.63297,900
12 Aug 2022329.37333.52326.50333.38333.38227,900
11 Aug 2022331.97336.99328.66329.05329.05359,700
10 Aug 2022322.84328.07320.68327.23327.23467,300
09 Aug 2022318.34319.97307.64312.31312.31313,900
08 Aug 2022320.60328.12317.70320.16320.16368,200
05 Aug 2022307.22318.56307.22317.32317.32361,200
04 Aug 2022313.48315.59309.14313.35313.35242,600
03 Aug 2022312.08318.42310.90316.15316.15321,200
02 Aug 2022313.34313.48306.06307.50307.50326,200
01 Aug 2022305.77317.95300.00314.01314.01658,600
29 Jul 2022309.11317.19301.04313.21313.211,102,200
28 Jul 2022284.15287.40275.06287.40287.40721,000
27 Jul 2022279.39282.83272.52281.37281.37503,500
26 Jul 2022283.88285.94275.49275.98275.98387,800
25 Jul 2022296.10296.55288.14291.15291.15382,300
22 Jul 2022298.89301.20290.67293.93293.93327,900
21 Jul 2022299.21302.68292.45298.63298.63424,600
20 Jul 2022291.00297.32289.89296.73296.73407,900
19 Jul 2022278.69293.10277.10289.57289.57584,400
18 Jul 2022272.67281.81271.31275.91275.91682,700
15 Jul 2022269.49275.08267.74270.74270.74424,000
14 Jul 2022266.41269.67257.15265.37265.37460,400
13 Jul 2022258.78273.14256.60270.96270.96366,200
12 Jul 2022263.09272.51261.55263.78263.78395,600
11 Jul 2022267.21267.36260.49261.64261.64273,000
08 Jul 2022270.01273.81265.37269.58269.58298,500
07 Jul 2022263.59273.22260.09272.20272.20319,100
06 Jul 2022263.34266.04256.90260.11260.11288,400
05 Jul 2022239.96264.50238.43262.71262.71472,700
01 Jul 2022254.99255.81241.21244.67244.67518,300
30 Jun 2022255.38260.94248.03255.35255.35261,200
29 Jun 2022262.42263.76256.03260.24260.24294,900
28 Jun 2022270.15275.00262.05263.49263.49328,500
27 Jun 2022273.00273.40257.29268.36268.36518,000
24 Jun 2022266.14275.38263.94273.32273.32858,200
23 Jun 2022258.10262.26254.76260.87260.87384,500
22 Jun 2022253.80259.39251.58255.03255.03411,000
21 Jun 2022258.31261.35255.98258.24258.24359,800
17 Jun 2022246.42252.95243.84250.31250.31291,000
16 Jun 2022249.10249.62238.67241.63241.63392,500
15 Jun 2022256.04261.28250.91257.87257.87264,200
14 Jun 2022251.49254.49248.95251.74251.74244,200
13 Jun 2022260.00263.06249.46250.86250.86430,900
10 Jun 2022270.81274.39266.98269.97269.97256,100
09 Jun 2022275.16277.37272.02275.31275.31312,800
08 Jun 2022272.42278.17268.59276.16276.16288,300
07 Jun 2022269.76276.01267.52272.47272.47425,600
06 Jun 2022273.97275.86268.96274.92274.92260,100
03 Jun 2022267.61271.23264.58270.57270.57294,100
02 Jun 2022261.46273.66261.46272.68272.68233,700
01 Jun 2022270.01271.87260.22261.05261.05354,800
31 May 2022269.05271.60264.62268.56268.56411,700
27 May 2022263.03271.92263.03271.85271.85405,200
26 May 2022252.26265.88250.74262.16262.16485,200
25 May 2022236.07251.73235.94247.59247.59517,100
24 May 2022244.23245.01233.04240.92240.92515,000
23 May 2022257.00257.00240.10248.13248.13672,300
20 May 2022264.96272.25246.51255.28255.282,102,700
19 May 2022224.36228.24212.93226.79226.791,087,500
18 May 2022235.00235.36223.02227.29227.29719,700
17 May 2022246.34248.24236.47244.20244.20463,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...