Singapore markets close in 6 hours 11 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
426.51+5.49 (+1.30%)
At close: 04:00PM EST
426.51 0.00 (0.00%)
After hours: 04:17PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023419.53428.22419.53426.51426.51514,700
26 Jan 2023426.28428.03416.24421.02421.02374,000
25 Jan 2023419.29421.85411.07420.55420.55347,500
24 Jan 2023419.00425.20416.58422.74422.74250,400
23 Jan 2023422.36428.13419.88422.28422.28288,000
20 Jan 2023418.00420.42414.26418.00418.00265,300
19 Jan 2023419.12422.05415.72416.94416.94346,900
18 Jan 2023420.35427.01420.01420.34420.34311,200
17 Jan 2023418.32423.84417.99420.00420.00253,000
13 Jan 2023413.18422.69413.11420.92420.92358,800
12 Jan 2023411.99419.09408.61416.72416.72322,500
11 Jan 2023406.15411.32406.15410.46410.46388,600
10 Jan 2023407.67413.35402.25406.00406.00360,000
09 Jan 2023394.09412.95392.21405.85405.85457,900
06 Jan 2023399.81402.77395.21397.57397.57307,900
05 Jan 2023388.30397.78382.56395.08395.08306,600
04 Jan 2023389.57397.12387.06389.94389.94454,800
03 Jan 2023404.58404.65387.16389.23389.23428,700
30 Dec 2022394.38399.80391.40399.16399.16186,200
29 Dec 2022395.55400.22393.10400.00400.00222,900
28 Dec 2022396.00398.87385.51391.18391.18250,400
27 Dec 2022390.66401.08389.11396.84396.84333,000
23 Dec 2022389.09391.55384.45390.87390.87194,300
22 Dec 2022381.30391.96379.03388.64388.64320,600
21 Dec 2022372.13382.99372.13382.24382.24278,600
20 Dec 2022364.22367.73361.62363.05363.05330,600
19 Dec 2022369.64370.91364.28366.82366.82536,400
16 Dec 2022373.36376.49365.96369.51369.51434,400
15 Dec 2022383.05383.05375.70377.61377.61237,400
14 Dec 2022380.44392.74379.99390.03390.03425,300
13 Dec 2022388.04388.04375.04380.18380.18434,200
12 Dec 2022374.99381.56370.51379.22379.22369,300
09 Dec 2022375.90381.43368.36373.09373.09363,200
08 Dec 2022380.30384.38378.12380.81380.81202,000
07 Dec 2022373.03378.69369.82377.85377.85211,700
06 Dec 2022378.07378.07370.04376.33376.33403,900
05 Dec 2022386.34390.58375.43377.10377.10414,900
02 Dec 2022385.86394.81385.86389.32389.32379,800
01 Dec 2022397.36402.32386.11390.41390.41385,800
30 Nov 2022392.45399.54387.55398.88398.88428,800
29 Nov 2022385.58389.38383.31388.71388.71251,300
28 Nov 2022380.39389.43380.29383.48383.48339,900
25 Nov 2022377.73381.89376.00381.18381.18107,600
23 Nov 2022370.84382.42369.62378.78378.78386,400
22 Nov 2022367.40371.95362.45370.13370.13289,100
21 Nov 2022373.23377.43361.34364.38364.38408,700
18 Nov 2022362.57376.38360.00375.40375.40870,100
17 Nov 2022340.41355.71337.22352.95352.95589,100
16 Nov 2022340.56347.80334.25347.00347.00552,500
15 Nov 2022335.30347.55328.87347.27347.27598,000
14 Nov 2022335.75342.77326.10326.23326.23638,600
11 Nov 2022352.16353.99337.68345.08345.08588,800
10 Nov 2022343.22355.54342.98350.74350.74500,600
09 Nov 2022329.30337.68328.94329.72329.72450,100
08 Nov 2022342.56346.59331.12333.35333.35509,400
07 Nov 2022358.59358.59339.27342.15342.15491,200
04 Nov 2022365.26365.99345.43353.64353.64491,000
03 Nov 2022347.33360.93340.46356.17356.17494,700
02 Nov 2022360.62363.89346.00346.61346.61522,200
01 Nov 2022355.00367.55352.69362.98362.98519,400
31 Oct 2022348.74361.29347.48349.93349.93538,300
28 Oct 2022346.74353.26337.06345.35345.35875,900
27 Oct 2022363.12367.90349.02359.93359.93714,500
26 Oct 2022364.90368.50360.75361.41361.41650,300
25 Oct 2022365.00373.14364.00369.19369.19677,500
24 Oct 2022362.69363.88351.96361.62361.62449,700
21 Oct 2022346.13363.69345.02363.28363.28521,700
20 Oct 2022358.69365.82345.50347.80347.80472,800
19 Oct 2022358.54360.86352.65354.55354.55339,700
18 Oct 2022363.70365.43355.74361.07361.07461,300
17 Oct 2022346.99353.92344.77353.32353.32515,500
14 Oct 2022345.77351.73336.83341.04341.04338,300
13 Oct 2022330.56347.99325.06343.19343.19372,400
12 Oct 2022337.08343.76332.62338.42338.42285,300
11 Oct 2022329.34342.20327.06337.52337.52293,300
10 Oct 2022336.67337.04320.14331.20331.20386,800
07 Oct 2022333.70335.23329.25334.89334.89190,700
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 2022305.55317.75298.61312.61312.61779,100
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 2022334.36337.49329.58337.20337.20658,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...