Advertisement
U.S. markets closed

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
882.42+11.02 (+1.26%)
At close: 04:00PM EST
879.99 -2.43 (-0.28%)
After hours: 07:55PM EST
Advertisement
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 2024864.14883.63862.44882.42882.42257,100
Feb 27, 2024869.20875.79856.17871.40871.40273,400
Feb 26, 2024884.86889.98868.30869.47869.47334,500
Feb 23, 2024885.74897.22875.88880.48880.48230,300
Feb 22, 2024872.00887.98867.19884.06884.06349,300
Feb 21, 2024860.68866.75853.15861.66861.66247,500
Feb 20, 2024858.98868.57854.66860.68860.68301,700
Feb 16, 2024870.30878.68862.06862.98862.98259,100
Feb 15, 2024860.00877.05852.19870.77870.77274,600
Feb 14, 2024844.01853.34835.00848.10848.10260,500
Feb 13, 2024825.25844.47824.38836.67836.67241,200
Feb 12, 2024840.19854.35839.39844.67844.67403,600
Feb 09, 2024835.50849.94835.50845.22845.22257,500
Feb 08, 2024836.54849.95830.94832.42832.42265,800
Feb 07, 2024825.39834.27819.01833.33833.33520,700
Feb 06, 2024851.41852.60815.10825.35825.35503,800
Feb 05, 2024871.49879.03850.24851.41851.41454,000
Feb 02, 2024835.72903.70828.92882.06882.061,120,200
Feb 01, 2024759.76778.31757.45772.85772.85563,600
Jan 31, 2024768.86771.14750.87753.73753.73413,500
Jan 30, 2024774.76776.07765.37773.54773.54291,800
Jan 29, 2024767.05775.49760.95774.76774.76222,600
Jan 26, 2024767.00768.40762.67767.79767.79197,300
Jan 25, 2024755.18764.43751.15761.01761.01270,500
Jan 24, 2024758.09759.88740.00750.62750.62250,600
Jan 23, 2024764.55767.20747.20754.15754.15283,200
Jan 22, 2024752.80768.41743.11767.70767.70384,200
Jan 19, 2024744.26749.49737.07749.25749.25279,000
Jan 18, 2024728.82738.33721.39736.71736.71318,500
Jan 17, 2024718.78725.65713.09724.49724.49215,700
Jan 16, 2024705.46723.19702.12721.78721.78350,200
Jan 12, 2024704.48708.34697.03706.68706.68162,200
Jan 11, 2024698.14705.66693.85703.70703.70250,100
Jan 10, 2024698.52700.00688.05695.91695.91205,500
Jan 09, 2024685.83702.72684.64696.92696.92271,900
Jan 08, 2024660.10685.11659.99684.74684.74375,900
Jan 05, 2024674.47678.00651.89652.29652.29376,100
Jan 04, 2024672.95679.31670.42672.22672.22268,900
Jan 03, 2024674.63682.58667.36678.34678.34370,200
Jan 02, 2024664.85677.07664.29673.98673.98427,300
Dec 29, 2023674.54678.67666.68668.43668.43208,100
Dec 28, 2023679.52684.41673.26675.52675.52288,200
Dec 27, 2023686.50688.07683.18687.76687.76312,900
Dec 26, 2023692.39695.13687.60687.98687.98250,800
Dec 22, 2023688.41700.41683.04693.69693.69352,500
Dec 21, 2023704.97709.39700.87704.13704.13267,300
Dec 20, 2023710.38713.97700.64700.79700.79287,200
Dec 19, 2023714.99723.42712.46714.93714.93257,600
Dec 18, 2023701.65710.86699.02706.72706.72358,000
Dec 15, 2023696.00704.99688.02702.81702.81671,100
Dec 14, 2023714.07716.21692.36697.84697.84561,500
Dec 13, 2023713.39720.97706.17719.27719.27474,600
Dec 12, 2023699.26709.09692.34705.76705.76368,600
Dec 11, 2023697.17708.10696.07697.86697.86319,600
Dec 08, 2023687.65699.66682.29695.38695.38279,600
Dec 07, 2023686.73697.99686.46694.42694.42253,500
Dec 06, 2023689.64693.99684.44687.73687.73277,400
Dec 05, 2023690.00695.48686.58690.40690.40390,400
Dec 04, 2023684.37698.84679.05693.81693.81425,800
Dec 01, 2023664.55685.53664.55685.06685.06423,800
Nov 30, 2023657.51664.63653.96663.97663.97512,200
Nov 29, 2023659.94662.27651.55654.99654.99349,500
Nov 28, 2023658.66658.66648.71651.68651.68246,000
Nov 27, 2023635.00659.27635.00656.62656.62468,700
Nov 24, 2023630.61638.71630.61637.07637.0776,200
Nov 22, 2023638.00642.18630.51632.50632.50194,000
Nov 21, 2023629.58634.51627.03634.16634.16307,500
Nov 20, 2023620.19633.97620.19629.48629.48264,200
Nov 17, 2023620.50625.58616.82620.51620.51253,800
Nov 16, 2023624.50624.50604.30615.46615.46468,800
Nov 15, 2023630.17638.00629.73632.33632.33300,100
Nov 14, 2023630.92635.24626.80630.17630.17357,600
Nov 13, 2023629.61632.07624.01628.42628.42265,000
Nov 10, 2023628.35633.63624.90632.74632.74263,300
Nov 09, 2023630.48633.47625.38629.55629.55330,400
Nov 08, 2023628.93634.00624.24627.22627.22415,100
Nov 07, 2023615.00631.24613.79629.14629.14456,500
Nov 06, 2023600.68613.93598.14612.89612.89397,000
Nov 03, 2023600.99606.01590.67597.10597.10500,000
Nov 02, 2023595.03602.50593.25600.99600.99375,200
Nov 01, 2023598.95598.95581.40593.98593.98628,400
Oct 31, 2023587.00598.50586.50597.06597.06568,700
Oct 30, 2023580.20594.12577.18584.56584.56769,600
Oct 27, 2023545.19585.00543.09576.37576.371,835,700
Oct 26, 2023491.70495.55484.02484.58484.58577,600
Oct 25, 2023492.67502.57488.02492.40492.40361,000
Oct 24, 2023499.87501.06492.97496.10496.10324,800
Oct 23, 2023495.75499.95487.19494.45494.45411,100
Oct 20, 2023510.44510.87495.93497.59497.59337,700
Oct 19, 2023514.11516.59506.83508.88508.88341,900
Oct 18, 2023517.17522.87511.23511.96511.96304,500
Oct 17, 2023498.27521.34498.27518.91518.91456,100
Oct 16, 2023498.09507.23498.09501.24501.24413,300
Oct 13, 2023497.72499.27489.74492.43492.43312,800
Oct 12, 2023510.95511.74495.38497.38497.38297,200
Oct 11, 2023508.59517.15502.01509.07509.07303,800
Oct 10, 2023500.35513.66500.30508.55508.55281,900
Oct 09, 2023491.34500.95489.76499.53499.53251,700
Oct 06, 2023494.76500.99487.67495.08495.08384,900
Oct 05, 2023510.13510.23495.89496.55496.55362,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...