Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
421.33-7.06 (-1.65%)
At close: 04:00PM EST
420.00 -1.33 (-0.32%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023430.34433.31417.16421.33421.33698,700
Feb 01, 2023424.08430.63418.50428.39428.39399,100
Jan 31, 2023422.32427.48417.23427.48427.48475,800
Jan 30, 2023424.33430.72419.91420.35420.35374,900
Jan 27, 2023419.53428.22419.53426.51426.51514,700
Jan 26, 2023426.28428.03416.24421.02421.02374,000
Jan 25, 2023419.29421.85411.07420.55420.55347,500
Jan 24, 2023419.00425.20416.58422.74422.74250,400
Jan 23, 2023422.36428.13419.88422.28422.28288,000
Jan 20, 2023418.00420.42414.26418.00418.00265,300
Jan 19, 2023419.12422.05415.72416.94416.94346,900
Jan 18, 2023420.35427.01420.01420.34420.34311,200
Jan 17, 2023418.32423.84417.99420.00420.00253,000
Jan 13, 2023413.18422.69413.11420.92420.92358,800
Jan 12, 2023411.99419.09408.61416.72416.72322,500
Jan 11, 2023406.15411.32406.15410.46410.46388,600
Jan 10, 2023407.67413.35402.25406.00406.00360,000
Jan 09, 2023394.09412.95392.21405.85405.85457,900
Jan 06, 2023399.81402.77395.21397.57397.57307,900
Jan 05, 2023388.30397.78382.56395.08395.08306,600
Jan 04, 2023389.57397.12387.06389.94389.94454,800
Jan 03, 2023404.58404.65387.16389.23389.23428,700
Dec 30, 2022394.38399.80391.40399.16399.16186,200
Dec 29, 2022395.55400.22393.10400.00400.00222,900
Dec 28, 2022396.00398.87385.51391.18391.18250,400
Dec 27, 2022390.66401.08389.11396.84396.84333,000
Dec 23, 2022389.09391.55384.45390.87390.87194,300
Dec 22, 2022381.30391.96379.03388.64388.64320,600
Dec 21, 2022372.13382.99372.13382.24382.24278,600
Dec 20, 2022364.22367.73361.62363.05363.05330,600
Dec 19, 2022369.64370.91364.28366.82366.82536,400
Dec 16, 2022373.36376.49365.96369.51369.51434,400
Dec 15, 2022383.05383.05375.70377.61377.61237,400
Dec 14, 2022380.44392.74379.99390.03390.03425,300
Dec 13, 2022388.04388.04375.04380.18380.18434,200
Dec 12, 2022374.99381.56370.51379.22379.22369,300
Dec 09, 2022375.90381.43368.36373.09373.09363,200
Dec 08, 2022380.30384.38378.12380.81380.81202,000
Dec 07, 2022373.03378.69369.82377.85377.85211,700
Dec 06, 2022378.07378.07370.04376.33376.33403,900
Dec 05, 2022386.34390.58375.43377.10377.10414,900
Dec 02, 2022385.86394.81385.86389.32389.32379,800
Dec 01, 2022397.36402.32386.11390.41390.41385,800
Nov 30, 2022392.45399.54387.55398.88398.88428,800
Nov 29, 2022385.58389.38383.31388.71388.71251,300
Nov 28, 2022380.39389.43380.29383.48383.48339,900
Nov 25, 2022377.73381.89376.00381.18381.18107,600
Nov 23, 2022370.84382.42369.62378.78378.78386,400
Nov 22, 2022367.40371.95362.45370.13370.13289,100
Nov 21, 2022373.23377.43361.34364.38364.38408,700
Nov 18, 2022362.57376.38360.00375.40375.40870,100
Nov 17, 2022340.41355.71337.22352.95352.95589,100
Nov 16, 2022340.56347.80334.25347.00347.00552,500
Nov 15, 2022335.30347.55328.87347.27347.27598,000
Nov 14, 2022335.75342.77326.10326.23326.23638,600
Nov 11, 2022352.16353.99337.68345.08345.08588,800
Nov 10, 2022343.22355.54342.98350.74350.74500,600
Nov 09, 2022329.30337.68328.94329.72329.72450,100
Nov 08, 2022342.56346.59331.12333.35333.35509,400
Nov 07, 2022358.59358.59339.27342.15342.15491,200
Nov 04, 2022365.26365.99345.43353.64353.64491,000
Nov 03, 2022347.33360.93340.46356.17356.17494,700
Nov 02, 2022360.62363.89346.00346.61346.61522,200
Nov 01, 2022355.00367.55352.69362.98362.98519,400
Oct 31, 2022348.74361.29347.48349.93349.93538,300
Oct 28, 2022346.74353.26337.06345.35345.35875,900
Oct 27, 2022363.12367.90349.02359.93359.93714,500
Oct 26, 2022364.90368.50360.75361.41361.41650,300
Oct 25, 2022365.00373.14364.00369.19369.19677,500
Oct 24, 2022362.69363.88351.96361.62361.62449,700
Oct 21, 2022346.13363.69345.02363.28363.28521,700
Oct 20, 2022358.69365.82345.50347.80347.80472,800
Oct 19, 2022358.54360.86352.65354.55354.55339,700
Oct 18, 2022363.70365.43355.74361.07361.07461,300
Oct 17, 2022346.99353.92344.77353.32353.32515,500
Oct 14, 2022345.77351.73336.83341.04341.04338,300
Oct 13, 2022330.56347.99325.06343.19343.19372,400
Oct 12, 2022337.08343.76332.62338.42338.42285,300
Oct 11, 2022329.34342.20327.06337.52337.52293,300
Oct 10, 2022336.67337.04320.14331.20331.20386,800
Oct 07, 2022333.70335.23329.25334.89334.89190,700
Oct 06, 2022339.11346.43338.26340.43340.43314,800
Oct 05, 2022330.66342.99329.97341.02341.02312,600
Oct 04, 2022331.45339.18330.62334.03334.03364,600
Oct 03, 2022315.24326.25312.71322.99322.99371,700
Sep 30, 2022305.55317.75298.61312.61312.61779,100
Sep 29, 2022325.64326.53318.73323.10323.10331,400
Sep 28, 2022320.82331.93319.62330.12330.12310,400
Sep 27, 2022319.42324.40315.98319.01319.01283,000
Sep 26, 2022320.76326.07312.35314.08314.08394,500
Sep 23, 2022316.82320.38313.44319.98319.98329,800
Sep 22, 2022328.00330.46316.62321.88321.88322,600
Sep 21, 2022338.50342.25329.45329.70329.70244,000
Sep 20, 2022336.90341.06331.95336.92336.92280,100
Sep 19, 2022335.12343.91335.12342.93342.93258,700
Sep 16, 2022334.36337.49329.58337.20337.20658,700
Sep 15, 2022342.82352.29338.90339.30339.30437,700
Sep 14, 2022334.50336.49329.35334.35334.35300,200
Sep 13, 2022343.46344.11331.72333.68333.68405,900
Sep 12, 2022349.50358.91349.50357.67357.67378,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement