DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2018120.38121.82119.08121.61121.61350,800
Jun 19, 2018119.40120.57117.27120.45120.45527,200
Jun 18, 2018118.46120.94118.46120.21120.21462,600
Jun 15, 2018118.49120.51118.32118.81118.81829,300
Jun 14, 2018119.55120.03118.34119.10119.10490,200
Jun 13, 2018120.64121.10119.14119.33119.33820,900
Jun 12, 2018121.17122.21120.59120.80120.80562,100
Jun 11, 2018121.69122.00120.29121.25121.25442,500
Jun 08, 2018119.06122.05119.00121.65121.65591,500
Jun 07, 2018120.08121.40119.10119.26119.26778,500
Jun 06, 2018119.37120.57118.62119.85119.85535,300
Jun 05, 2018117.42120.13116.69119.28119.28891,000
Jun 04, 2018115.92117.77115.45117.66117.66645,500
Jun 01, 2018113.64116.44113.64115.11115.11891,500
May 31, 2018110.45113.50110.45113.16113.161,133,900
May 30, 2018107.56110.16107.25110.00110.00935,300
May 29, 2018106.55110.64106.27107.45107.451,657,500
May 25, 2018108.02109.34104.86107.34107.341,521,300
May 24, 2018102.73104.00101.62103.67103.67821,500
May 23, 2018102.39103.82102.24102.84102.841,017,000
May 22, 2018104.60105.04102.01102.29102.29659,700
May 21, 2018104.25105.13102.99104.64104.641,092,200
May 18, 2018100.50103.21100.47101.49101.49989,400
May 17, 201899.26100.7798.21100.55100.55446,500
May 16, 201899.60101.7598.7899.2499.24732,100
May 15, 201898.8999.8398.1199.1199.11526,300
May 14, 201898.0599.4697.7898.9498.94661,100
May 11, 201897.6098.5397.0097.6597.65326,300
May 10, 201897.5498.4296.0697.6097.60495,600
May 09, 201896.5597.9395.8897.6297.62584,100
May 08, 201894.7796.6294.2096.1996.19407,100
May 07, 201893.5194.8792.7694.7694.76544,100
May 04, 201892.2694.2691.3993.3493.34525,300
May 03, 201892.9993.7791.7092.2592.25317,300
May 02, 201893.6794.2392.0993.4893.48453,900
May 01, 201892.8194.3891.9594.0994.09578,100
Apr 30, 201893.1494.7493.1493.2693.26392,200
Apr 27, 201892.5394.2192.0992.9892.98353,400
Apr 26, 201891.6592.6890.4392.0692.06267,300
Apr 25, 201890.6092.1389.6691.5191.51340,100
Apr 24, 201890.7391.8190.0590.8290.82396,800
Apr 23, 201889.5291.2489.2589.8089.80649,900
Apr 20, 201890.5591.9688.8789.0089.00686,000
Apr 19, 201893.8793.9791.5892.2392.23640,300
Apr 18, 201894.8295.8293.8593.9993.99755,900
Apr 17, 201895.7396.0793.9794.6794.67407,600
Apr 16, 201895.1595.9494.5894.9594.95613,300
Apr 13, 201896.4996.7094.3394.9694.96482,200
Apr 12, 201895.5796.5495.2796.0296.02476,300
Apr 11, 201894.2596.0093.3595.4495.44492,800
Apr 10, 201893.3895.3392.2395.0695.06577,700
Apr 09, 201892.2893.5392.0492.4092.40713,700
Apr 06, 201893.1695.0491.0791.9291.92682,300
Apr 05, 201892.3493.8091.4593.6793.671,652,000
Apr 04, 201888.1691.8788.1191.7091.70748,800
Apr 03, 201886.7489.8286.7489.0589.05782,900
Apr 02, 201889.8389.8685.8186.5886.58676,400
Mar 29, 201890.7292.2389.8290.0390.03707,000
Mar 28, 201891.3192.8889.8390.2390.23638,500
Mar 27, 201891.1392.6390.4591.2991.29650,600
Mar 26, 201890.5391.2689.4590.9890.981,709,100
Mar 23, 201890.9991.2289.2089.2189.21673,400
Mar 22, 201891.0092.3890.4490.4890.48607,600
Mar 21, 201892.2592.5691.2991.7091.70617,400
Mar 20, 201891.9892.3891.0292.2092.20787,700
Mar 19, 201891.8492.7390.3292.0192.01762,500
Mar 16, 201891.1494.3691.1492.4792.471,261,400
Mar 15, 201890.8091.3990.0090.9390.931,299,200
Mar 14, 201891.3492.1189.9390.4690.46635,800
Mar 13, 201890.4192.7490.0190.8790.871,370,600
Mar 12, 201895.5095.7087.6190.2890.282,259,300
Mar 09, 201895.9697.8895.9097.5097.50956,100
Mar 08, 201898.3098.3095.0595.3395.33529,100
Mar 07, 201897.3098.9296.5497.7997.792,339,200
Mar 06, 201894.9998.7393.7298.2998.29961,200
Mar 05, 201895.7596.7994.2694.6994.69892,700
Mar 02, 201893.7196.1092.6995.8895.88544,800
Mar 01, 201894.4595.0691.7494.6894.681,078,300
Feb 28, 201895.8396.6694.4494.5894.58645,400
Feb 27, 201896.5298.3894.8295.5395.53626,200
Feb 26, 201896.0096.7395.0596.1196.11876,900
Feb 23, 201896.1196.4695.2396.0096.00706,300
Feb 22, 201896.3296.7195.2795.5695.56796,700
Feb 21, 201895.4097.8395.4096.0296.021,087,300
Feb 20, 201894.0095.4892.0894.9894.981,097,200
Feb 16, 201895.0095.9794.3794.5994.59601,400
Feb 15, 201895.8396.1593.3696.0096.00557,800
Feb 14, 201893.4296.1593.1495.5095.50760,200
Feb 13, 201893.8595.1593.2594.3294.32740,000
Feb 12, 201893.4594.7893.0094.0394.031,036,500
Feb 09, 201891.5994.0290.0993.2693.261,404,000
Feb 08, 201895.3595.6790.5490.6890.681,653,000
Feb 07, 201895.1297.8294.8795.6995.69969,200
Feb 06, 201892.6795.4891.8695.0095.001,785,300
Feb 05, 201893.5196.7792.9094.9094.901,771,000
Feb 02, 201894.5598.6289.9093.6393.632,785,900
Feb 01, 201884.9588.2784.3087.2687.261,054,900
Jan 31, 201887.1987.8884.7785.7185.71819,200
Jan 30, 201888.1488.7786.2287.2387.23622,900
Jan 29, 201888.9389.7788.2988.3888.38396,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...