Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,463.67 -569.53 (-2.84%) CMC Crypto 200
444.07 -10.95 (-2.41%)
Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 333.70 | 335.00 | 329.32 | 332.85 | 332.85 | 122,681 |
| 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 | 776,100 |
| 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 | 658,400 |
| 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 |
| 02 Sept 2022 | 323.60 | 324.89 | 315.29 | 317.32 | 317.32 | 198,700 |
| 01 Sept 2022 | 317.47 | 320.78 | 311.55 | 319.87 | 319.87 | 270,700 |
| 31 Aug 2022 | 325.95 | 326.62 | 318.68 | 321.57 | 321.57 | 176,900 |
| 30 Aug 2022 | 330.88 | 334.00 | 321.68 | 324.56 | 324.56 | 297,500 |
| 29 Aug 2022 | 322.68 | 331.00 | 322.05 | 327.90 | 327.90 | 260,600 |
| 26 Aug 2022 | 332.67 | 334.08 | 324.32 | 328.45 | 328.45 | 289,100 |
| 25 Aug 2022 | 323.14 | 333.19 | 323.14 | 332.94 | 332.94 | 214,700 |
| 24 Aug 2022 | 325.31 | 330.84 | 322.43 | 324.25 | 324.25 | 213,200 |
| 23 Aug 2022 | 330.84 | 336.57 | 326.12 | 326.43 | 326.43 | 204,700 |
| 22 Aug 2022 | 322.08 | 329.94 | 320.87 | 328.36 | 328.36 | 241,800 |
| 19 Aug 2022 | 334.77 | 336.17 | 326.13 | 327.31 | 327.31 | 264,300 |
| 18 Aug 2022 | 334.71 | 337.74 | 328.43 | 337.13 | 337.13 | 243,200 |
| 17 Aug 2022 | 335.58 | 341.16 | 333.29 | 336.70 | 336.70 | 185,400 |
| 16 Aug 2022 | 338.85 | 345.98 | 337.03 | 341.65 | 341.65 | 251,200 |
| 15 Aug 2022 | 332.60 | 340.73 | 332.43 | 338.63 | 338.63 | 297,900 |
| 12 Aug 2022 | 329.37 | 333.52 | 326.50 | 333.38 | 333.38 | 227,900 |
| 11 Aug 2022 | 331.97 | 336.99 | 328.66 | 329.05 | 329.05 | 359,700 |
| 10 Aug 2022 | 322.84 | 328.07 | 320.68 | 327.23 | 327.23 | 467,300 |
| 09 Aug 2022 | 318.34 | 319.97 | 307.64 | 312.31 | 312.31 | 313,900 |
| 08 Aug 2022 | 320.60 | 328.12 | 317.70 | 320.16 | 320.16 | 368,200 |
| 05 Aug 2022 | 307.22 | 318.56 | 307.22 | 317.32 | 317.32 | 361,200 |
| 04 Aug 2022 | 313.48 | 315.59 | 309.14 | 313.35 | 313.35 | 242,600 |
| 03 Aug 2022 | 312.08 | 318.42 | 310.90 | 316.15 | 316.15 | 321,200 |
| 02 Aug 2022 | 313.34 | 313.48 | 306.06 | 307.50 | 307.50 | 326,200 |
| 01 Aug 2022 | 305.77 | 317.95 | 300.00 | 314.01 | 314.01 | 658,600 |
| 29 Jul 2022 | 309.11 | 317.19 | 301.04 | 313.21 | 313.21 | 1,102,200 |
| 28 Jul 2022 | 284.15 | 287.40 | 275.06 | 287.40 | 287.40 | 721,000 |
| 27 Jul 2022 | 279.39 | 282.83 | 272.52 | 281.37 | 281.37 | 503,500 |
| 26 Jul 2022 | 283.88 | 285.94 | 275.49 | 275.98 | 275.98 | 387,800 |
| 25 Jul 2022 | 296.10 | 296.55 | 288.14 | 291.15 | 291.15 | 382,300 |
| 22 Jul 2022 | 298.89 | 301.20 | 290.67 | 293.93 | 293.93 | 327,900 |
| 21 Jul 2022 | 299.21 | 302.68 | 292.45 | 298.63 | 298.63 | 424,600 |
| 20 Jul 2022 | 291.00 | 297.32 | 289.89 | 296.73 | 296.73 | 407,900 |
| 19 Jul 2022 | 278.69 | 293.10 | 277.10 | 289.57 | 289.57 | 584,400 |
| 18 Jul 2022 | 272.67 | 281.81 | 271.31 | 275.91 | 275.91 | 682,700 |
| 15 Jul 2022 | 269.49 | 275.08 | 267.74 | 270.74 | 270.74 | 424,000 |
| 14 Jul 2022 | 266.41 | 269.67 | 257.15 | 265.37 | 265.37 | 460,400 |
| 13 Jul 2022 | 258.78 | 273.14 | 256.60 | 270.96 | 270.96 | 366,200 |
| 12 Jul 2022 | 263.09 | 272.51 | 261.55 | 263.78 | 263.78 | 395,600 |
| 11 Jul 2022 | 267.21 | 267.36 | 260.49 | 261.64 | 261.64 | 273,000 |
| 08 Jul 2022 | 270.01 | 273.81 | 265.37 | 269.58 | 269.58 | 298,500 |
| 07 Jul 2022 | 263.59 | 273.22 | 260.09 | 272.20 | 272.20 | 319,100 |
| 06 Jul 2022 | 263.34 | 266.04 | 256.90 | 260.11 | 260.11 | 288,400 |
| 05 Jul 2022 | 239.96 | 264.50 | 238.43 | 262.71 | 262.71 | 472,700 |
| 01 Jul 2022 | 254.99 | 255.81 | 241.21 | 244.67 | 244.67 | 518,300 |
| 30 Jun 2022 | 255.38 | 260.94 | 248.03 | 255.35 | 255.35 | 261,200 |
| 29 Jun 2022 | 262.42 | 263.76 | 256.03 | 260.24 | 260.24 | 294,900 |
| 28 Jun 2022 | 270.15 | 275.00 | 262.05 | 263.49 | 263.49 | 328,500 |
| 27 Jun 2022 | 273.00 | 273.40 | 257.29 | 268.36 | 268.36 | 518,000 |
| 24 Jun 2022 | 266.14 | 275.38 | 263.94 | 273.32 | 273.32 | 858,200 |
| 23 Jun 2022 | 258.10 | 262.26 | 254.76 | 260.87 | 260.87 | 384,500 |
| 22 Jun 2022 | 253.80 | 259.39 | 251.58 | 255.03 | 255.03 | 411,000 |
| 21 Jun 2022 | 258.31 | 261.35 | 255.98 | 258.24 | 258.24 | 359,800 |
| 17 Jun 2022 | 246.42 | 252.95 | 243.84 | 250.31 | 250.31 | 291,000 |
| 16 Jun 2022 | 249.10 | 249.62 | 238.67 | 241.63 | 241.63 | 392,500 |
| 15 Jun 2022 | 256.04 | 261.28 | 250.91 | 257.87 | 257.87 | 264,200 |
| 14 Jun 2022 | 251.49 | 254.49 | 248.95 | 251.74 | 251.74 | 244,200 |
| 13 Jun 2022 | 260.00 | 263.06 | 249.46 | 250.86 | 250.86 | 430,900 |
| 10 Jun 2022 | 270.81 | 274.39 | 266.98 | 269.97 | 269.97 | 256,100 |
| 09 Jun 2022 | 275.16 | 277.37 | 272.02 | 275.31 | 275.31 | 312,800 |
| 08 Jun 2022 | 272.42 | 278.17 | 268.59 | 276.16 | 276.16 | 288,300 |
| 07 Jun 2022 | 269.76 | 276.01 | 267.52 | 272.47 | 272.47 | 425,600 |
| 06 Jun 2022 | 273.97 | 275.86 | 268.96 | 274.92 | 274.92 | 260,100 |
| 03 Jun 2022 | 267.61 | 271.23 | 264.58 | 270.57 | 270.57 | 294,100 |
| 02 Jun 2022 | 261.46 | 273.66 | 261.46 | 272.68 | 272.68 | 233,700 |
| 01 Jun 2022 | 270.01 | 271.87 | 260.22 | 261.05 | 261.05 | 354,800 |
| 31 May 2022 | 269.05 | 271.60 | 264.62 | 268.56 | 268.56 | 411,700 |
| 27 May 2022 | 263.03 | 271.92 | 263.03 | 271.85 | 271.85 | 405,200 |
| 26 May 2022 | 252.26 | 265.88 | 250.74 | 262.16 | 262.16 | 485,200 |
| 25 May 2022 | 236.07 | 251.73 | 235.94 | 247.59 | 247.59 | 517,100 |
| 24 May 2022 | 244.23 | 245.01 | 233.04 | 240.92 | 240.92 | 515,000 |
| 23 May 2022 | 257.00 | 257.00 | 240.10 | 248.13 | 248.13 | 672,300 |
| 20 May 2022 | 264.96 | 272.25 | 246.51 | 255.28 | 255.28 | 2,102,700 |
| 19 May 2022 | 224.36 | 228.24 | 212.93 | 226.79 | 226.79 | 1,087,500 |
| 18 May 2022 | 235.00 | 235.36 | 223.02 | 227.29 | 227.29 | 719,700 |
| 17 May 2022 | 246.34 | 248.24 | 236.47 | 244.20 | 244.20 | 463,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
