Singapore markets open in 1 hour 54 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,731.22 +148.70 (+0.50%) CMC Crypto 200
659.93 -11.08 (-1.65%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 236.07 | 251.73 | 235.94 | 247.59 | 247.59 | 515,584 |
| 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 | 2,102,400 |
| 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 |
| 16 May 2022 | 244.44 | 246.71 | 237.01 | 239.00 | 239.00 | 548,300 |
| 13 May 2022 | 242.70 | 249.94 | 241.50 | 246.51 | 246.51 | 427,700 |
| 12 May 2022 | 225.62 | 241.41 | 225.62 | 236.70 | 236.70 | 311,700 |
| 11 May 2022 | 243.13 | 245.43 | 228.61 | 229.14 | 229.14 | 457,400 |
| 10 May 2022 | 242.89 | 245.45 | 229.85 | 236.51 | 236.51 | 383,300 |
| 09 May 2022 | 241.80 | 250.58 | 235.63 | 237.00 | 237.00 | 464,800 |
| 06 May 2022 | 255.35 | 255.35 | 239.91 | 246.65 | 246.65 | 407,000 |
| 05 May 2022 | 272.97 | 275.30 | 254.90 | 258.99 | 258.99 | 313,100 |
| 04 May 2022 | 270.88 | 279.73 | 263.48 | 279.08 | 279.08 | 214,900 |
| 03 May 2022 | 271.41 | 274.79 | 265.09 | 271.45 | 271.45 | 232,100 |
| 02 May 2022 | 263.61 | 273.88 | 262.08 | 273.08 | 273.08 | 317,400 |
| 29 Apr 2022 | 271.15 | 278.10 | 265.35 | 265.75 | 265.75 | 212,900 |
| 28 Apr 2022 | 267.66 | 275.35 | 262.84 | 273.32 | 273.32 | 241,800 |
| 27 Apr 2022 | 262.42 | 273.42 | 261.80 | 264.98 | 264.98 | 267,000 |
| 26 Apr 2022 | 273.89 | 278.43 | 261.70 | 262.19 | 262.19 | 302,600 |
| 25 Apr 2022 | 269.91 | 278.53 | 266.49 | 278.52 | 278.52 | 485,000 |
| 22 Apr 2022 | 286.26 | 286.50 | 273.55 | 273.96 | 273.96 | 396,300 |
| 21 Apr 2022 | 297.23 | 299.40 | 285.52 | 289.15 | 289.15 | 658,400 |
| 20 Apr 2022 | 294.51 | 298.97 | 289.40 | 289.63 | 289.63 | 425,500 |
| 19 Apr 2022 | 272.68 | 290.98 | 272.68 | 290.36 | 290.36 | 350,400 |
| 18 Apr 2022 | 270.00 | 272.27 | 264.80 | 270.98 | 270.98 | 282,100 |
| 14 Apr 2022 | 273.97 | 275.92 | 268.73 | 271.24 | 271.24 | 333,800 |
| 13 Apr 2022 | 264.36 | 273.91 | 264.36 | 271.83 | 271.83 | 317,100 |
| 12 Apr 2022 | 264.45 | 271.94 | 261.99 | 265.35 | 265.35 | 377,500 |
| 11 Apr 2022 | 256.69 | 267.23 | 256.69 | 260.36 | 260.36 | 269,200 |
| 08 Apr 2022 | 267.42 | 270.87 | 262.99 | 263.73 | 263.73 | 332,400 |
| 07 Apr 2022 | 265.88 | 270.93 | 262.46 | 267.96 | 267.96 | 331,000 |
| 06 Apr 2022 | 270.60 | 271.37 | 261.35 | 268.24 | 268.24 | 359,600 |
| 05 Apr 2022 | 284.92 | 285.26 | 272.84 | 276.15 | 276.15 | 442,100 |
| 04 Apr 2022 | 277.56 | 287.95 | 276.82 | 286.80 | 286.80 | 406,700 |
| 01 Apr 2022 | 275.73 | 279.30 | 274.00 | 276.67 | 276.67 | 295,200 |
| 31 Mar 2022 | 281.00 | 282.37 | 273.66 | 273.77 | 273.77 | 350,500 |
| 30 Mar 2022 | 286.65 | 286.65 | 279.15 | 281.39 | 281.39 | 329,700 |
| 29 Mar 2022 | 281.30 | 292.35 | 281.28 | 289.00 | 289.00 | 409,100 |
| 28 Mar 2022 | 269.75 | 275.69 | 265.17 | 275.59 | 275.59 | 277,400 |
| 25 Mar 2022 | 270.63 | 272.33 | 265.51 | 268.69 | 268.69 | 369,700 |
| 24 Mar 2022 | 271.55 | 273.06 | 265.89 | 270.06 | 270.06 | 610,400 |
| 23 Mar 2022 | 278.00 | 281.02 | 268.80 | 269.43 | 269.43 | 723,000 |
| 22 Mar 2022 | 281.10 | 286.04 | 277.24 | 280.26 | 280.26 | 492,300 |
| 21 Mar 2022 | 288.71 | 289.62 | 275.20 | 278.29 | 278.29 | 341,300 |
| 18 Mar 2022 | 277.08 | 291.56 | 275.52 | 291.18 | 291.18 | 972,000 |
| 17 Mar 2022 | 272.86 | 276.98 | 272.02 | 276.47 | 276.47 | 406,500 |
| 16 Mar 2022 | 263.86 | 275.61 | 262.56 | 275.54 | 275.54 | 531,200 |
| 15 Mar 2022 | 251.36 | 261.26 | 250.58 | 259.97 | 259.97 | 358,100 |
| 14 Mar 2022 | 256.20 | 261.15 | 248.98 | 250.77 | 250.77 | 368,800 |
| 11 Mar 2022 | 260.99 | 263.81 | 255.42 | 257.41 | 257.41 | 566,300 |
| 10 Mar 2022 | 244.78 | 261.49 | 244.78 | 259.39 | 259.39 | 800,600 |
| 09 Mar 2022 | 252.46 | 260.03 | 249.71 | 251.53 | 251.53 | 367,900 |
| 08 Mar 2022 | 235.27 | 246.04 | 233.90 | 241.68 | 241.68 | 562,200 |
| 07 Mar 2022 | 244.59 | 245.08 | 231.88 | 234.80 | 234.80 | 966,000 |
| 04 Mar 2022 | 267.41 | 267.41 | 244.28 | 245.56 | 245.56 | 790,000 |
| 03 Mar 2022 | 284.84 | 285.20 | 267.12 | 268.33 | 268.33 | 340,900 |
| 02 Mar 2022 | 273.54 | 283.98 | 271.56 | 281.57 | 281.57 | 499,000 |
| 01 Mar 2022 | 285.89 | 288.95 | 268.73 | 271.42 | 271.42 | 462,400 |
| 28 Feb 2022 | 284.46 | 289.12 | 280.96 | 288.64 | 288.64 | 364,800 |
| 25 Feb 2022 | 285.00 | 289.54 | 280.53 | 287.55 | 287.55 | 401,100 |
| 24 Feb 2022 | 267.08 | 286.43 | 267.08 | 284.72 | 284.72 | 592,900 |
| 23 Feb 2022 | 288.79 | 288.79 | 279.33 | 279.82 | 279.82 | 455,600 |
| 22 Feb 2022 | 290.91 | 300.64 | 283.42 | 285.64 | 285.64 | 378,900 |
| 18 Feb 2022 | 298.36 | 302.88 | 294.24 | 296.26 | 296.26 | 286,200 |
| 17 Feb 2022 | 321.16 | 324.17 | 299.36 | 299.79 | 299.79 | 325,400 |
| 16 Feb 2022 | 313.30 | 329.72 | 308.31 | 324.58 | 324.58 | 736,900 |
| 15 Feb 2022 | 304.88 | 314.68 | 304.88 | 313.98 | 313.98 | 388,600 |
| 14 Feb 2022 | 302.05 | 309.41 | 298.73 | 301.07 | 301.07 | 549,900 |
| 11 Feb 2022 | 306.60 | 309.74 | 300.80 | 304.11 | 304.11 | 613,700 |
| 10 Feb 2022 | 298.00 | 319.00 | 298.00 | 306.17 | 306.17 | 351,400 |
| 09 Feb 2022 | 307.27 | 313.81 | 304.45 | 309.40 | 309.40 | 433,000 |
| 08 Feb 2022 | 294.00 | 302.26 | 290.24 | 300.13 | 300.13 | 626,700 |
| 07 Feb 2022 | 303.08 | 306.27 | 294.00 | 296.17 | 296.17 | 568,400 |
| 04 Feb 2022 | 305.00 | 317.70 | 294.00 | 303.77 | 303.77 | 1,062,500 |
| 03 Feb 2022 | 322.70 | 332.34 | 321.43 | 322.15 | 322.15 | 451,400 |
| 02 Feb 2022 | 332.61 | 333.92 | 323.98 | 330.44 | 330.44 | 477,800 |
| 01 Feb 2022 | 322.32 | 331.42 | 316.51 | 329.26 | 329.26 | 442,700 |
| 31 Jan 2022 | 306.34 | 320.24 | 305.20 | 320.23 | 320.23 | 347,800 |
| 28 Jan 2022 | 299.91 | 305.08 | 289.23 | 305.01 | 305.01 | 437,800 |
| 27 Jan 2022 | 301.30 | 307.50 | 296.53 | 298.84 | 298.84 | 232,000 |
| 26 Jan 2022 | 316.90 | 319.91 | 295.56 | 298.87 | 298.87 | 411,100 |
| 25 Jan 2022 | 312.42 | 313.56 | 304.75 | 307.14 | 307.14 | 331,800 |
| 24 Jan 2022 | 305.08 | 321.34 | 295.88 | 320.98 | 320.98 | 419,600 |
| 21 Jan 2022 | 310.24 | 318.04 | 304.27 | 311.67 | 311.67 | 319,800 |
| 20 Jan 2022 | 320.37 | 324.63 | 310.58 | 312.15 | 312.15 | 256,000 |
| 19 Jan 2022 | 325.31 | 329.44 | 317.06 | 317.50 | 317.50 | 385,400 |
| 18 Jan 2022 | 321.84 | 326.69 | 320.23 | 322.79 | 322.79 | 311,400 |
| 14 Jan 2022 | 327.76 | 328.80 | 315.63 | 323.82 | 323.82 | 347,000 |
| 13 Jan 2022 | 342.99 | 345.82 | 333.04 | 334.13 | 334.13 | 174,400 |
| 12 Jan 2022 | 342.96 | 350.10 | 337.47 | 341.17 | 341.17 | 282,200 |
| 11 Jan 2022 | 335.05 | 340.84 | 324.00 | 339.38 | 339.38 | 391,400 |
| 10 Jan 2022 | 329.17 | 331.80 | 316.34 | 331.71 | 331.71 | 564,900 |
| 07 Jan 2022 | 346.86 | 354.83 | 337.03 | 338.10 | 338.10 | 239,200 |
| 06 Jan 2022 | 339.91 | 350.63 | 333.82 | 348.83 | 348.83 | 278,400 |
| 05 Jan 2022 | 353.12 | 360.40 | 341.65 | 342.20 | 342.20 | 377,500 |
| 04 Jan 2022 | 366.53 | 373.41 | 357.84 | 358.21 | 358.21 | 257,700 |
| 03 Jan 2022 | 367.24 | 372.91 | 365.26 | 367.94 | 367.94 | 247,100 |
| *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.
