Singapore markets close in 19 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
390.10-13.93 (-3.45%)
At close: 04:00PM EST
390.10 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021401.69407.70385.59390.10390.10376,900
02 Dec 2021397.20406.10389.24404.03404.03451,100
01 Dec 2021410.28424.51396.79397.59397.59397,900
30 Nov 2021415.60417.08396.10405.40405.40514,600
29 Nov 2021419.62420.65408.46415.20415.20242,500
26 Nov 2021413.42424.26408.22414.53414.53205,900
24 Nov 2021416.00428.76415.00426.04426.04386,500
23 Nov 2021426.00434.64417.96425.90425.90280,300
22 Nov 2021436.40448.07428.40431.06431.06484,500
19 Nov 2021439.52444.07432.84434.50434.50256,700
18 Nov 2021441.14444.55435.72438.30438.30249,200
17 Nov 2021429.11437.40424.74436.85436.85265,800
16 Nov 2021416.56439.67416.56428.70428.70461,100
15 Nov 2021431.03432.35417.26417.69417.69313,900
12 Nov 2021425.65434.57424.50427.35427.35282,200
11 Nov 2021427.00431.15421.82423.33423.33424,800
10 Nov 2021420.74426.43417.24422.66422.66324,200
09 Nov 2021417.38425.81417.38425.19425.19278,900
08 Nov 2021421.97426.02410.11417.67417.67443,700
05 Nov 2021418.54424.82417.00423.41423.41417,100
04 Nov 2021407.38418.12405.07416.10416.10502,600
03 Nov 2021398.45414.04396.20408.21408.21567,800
02 Nov 2021408.78410.33393.72395.57395.57603,500
01 Nov 2021395.48411.51395.37411.27411.27667,500
29 Oct 2021389.27410.00372.21395.31395.311,204,600
28 Oct 2021375.62388.30368.83380.35380.35724,700
27 Oct 2021375.43382.60367.51376.32376.32435,600
26 Oct 2021387.76394.87373.11377.76377.76503,200
25 Oct 2021380.82390.83379.21385.79385.79396,700
22 Oct 2021378.69385.53377.95379.06379.06333,300
21 Oct 2021374.01381.19370.53379.69379.69501,100
20 Oct 2021367.47370.03358.92359.27359.27334,400
19 Oct 2021367.66367.84360.65362.39362.39254,000
18 Oct 2021355.25369.14347.16367.57367.57639,500
15 Oct 2021353.37362.42351.88358.27358.27497,400
14 Oct 2021352.44358.91350.00351.82351.82745,400
13 Oct 2021341.77350.24340.37347.37347.37561,000
12 Oct 2021334.48341.06328.64338.93338.93605,100
11 Oct 2021358.26360.16330.39330.70330.701,336,300
08 Oct 2021375.20376.06359.25359.84359.84309,900
07 Oct 2021368.05379.91367.40376.12376.12434,300
06 Oct 2021360.94366.50358.78363.87363.87410,700
05 Oct 2021365.69372.83361.92364.96364.96439,400
04 Oct 2021363.86369.09361.77366.67366.67427,300
01 Oct 2021360.73372.26352.01365.47365.47597,400
30 Sep 2021373.34378.20359.00360.20360.20817,000
29 Sep 2021377.12378.83366.48372.31372.31449,700
28 Sep 2021378.17381.92370.67375.47375.47408,300
27 Sep 2021385.00390.90379.88382.49382.49592,000
24 Sep 2021414.91417.32385.52388.75388.751,069,100
23 Sep 2021429.28435.29426.02427.00427.00245,500
22 Sep 2021423.21432.26423.21424.87424.87278,400
21 Sep 2021429.64431.29420.55422.50422.50231,800
20 Sep 2021425.93429.99418.17425.94425.94299,500
17 Sep 2021442.99451.49431.20434.99434.99785,300
16 Sep 2021435.82447.72434.90439.94439.94559,500
15 Sep 2021437.18438.00420.92436.25436.25506,500
14 Sep 2021420.36438.57416.69436.63436.63781,000
13 Sep 2021415.52419.55410.23418.83418.83536,700
10 Sep 2021409.12419.00406.93415.90415.90260,600
09 Sep 2021404.17415.95403.25406.77406.77284,600
08 Sep 2021408.61408.61398.25401.28401.28265,700
07 Sep 2021410.10416.40403.65408.33408.33380,800
03 Sep 2021403.91410.42399.63410.10410.10277,700
02 Sep 2021416.41418.09404.00406.64406.64411,100
01 Sep 2021421.43422.96414.77416.31416.31274,200
31 Aug 2021420.50422.95415.38418.45418.45265,500
30 Aug 2021424.00427.10418.41421.68421.68350,500
27 Aug 2021424.39428.78421.60423.35423.35287,300
26 Aug 2021429.47429.47421.29423.12423.12223,700
25 Aug 2021438.33438.98431.32431.83431.83187,400
24 Aug 2021436.00440.00435.04435.23435.23216,700
23 Aug 2021435.07438.26432.57433.50433.50130,900
20 Aug 2021430.00434.94428.02434.54434.54216,100
19 Aug 2021421.56429.94421.12427.63427.63277,200
18 Aug 2021420.27430.97420.27428.14428.14345,700
17 Aug 2021432.34439.72416.15422.09422.09528,900
16 Aug 2021432.94434.89428.21434.29434.29327,300
13 Aug 2021430.57435.00428.25434.45434.45261,800
12 Aug 2021436.09438.77430.07430.17430.17275,600
11 Aug 2021430.24436.60429.27434.06434.06171,800
10 Aug 2021434.77441.00430.61431.05431.05230,800
09 Aug 2021432.28435.18428.90432.99432.99262,300
06 Aug 2021439.12442.40433.45434.70434.70176,500
05 Aug 2021434.55444.48432.00435.01435.01424,800
04 Aug 2021429.13439.05426.65436.57436.57364,200
03 Aug 2021424.84433.17420.58430.44430.44357,500
02 Aug 2021414.62427.34412.94424.48424.48633,100
30 Jul 2021400.45415.43396.75410.85410.85381,900
29 Jul 2021407.19410.20404.48406.69406.69327,400
28 Jul 2021398.19406.28390.29404.45404.45341,800
27 Jul 2021410.34410.34393.06398.18398.18317,800
26 Jul 2021405.46414.55403.69410.90410.90309,600
23 Jul 2021400.00411.12399.20405.92405.92382,600
22 Jul 2021394.00396.73387.77396.67396.67273,100
21 Jul 2021387.51392.65385.25387.00387.00196,300
20 Jul 2021377.70388.96374.32385.85385.85228,200
19 Jul 2021368.37382.83368.37374.83374.83246,700
16 Jul 2021383.35384.89373.82374.79374.79189,400
15 Jul 2021384.69385.92377.23380.86380.86451,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...