DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018112.33113.81110.89111.13111.13783,465
Sep 20, 2018112.81114.78111.44112.49112.49468,500
Sep 19, 2018111.88113.75111.09112.68112.68444,400
Sep 18, 2018112.57112.68111.48112.12112.12348,800
Sep 17, 2018113.67113.67111.28112.44112.44537,200
Sep 14, 2018117.16117.36113.57113.67113.67399,100
Sep 13, 2018119.52119.63116.75117.16117.16411,200
Sep 12, 2018118.55119.19115.40118.15118.15865,300
Sep 11, 2018119.57119.93117.08118.36118.36418,600
Sep 10, 2018118.27119.62117.87118.74118.74580,400
Sep 07, 2018118.62120.66117.33117.62117.62594,000
Sep 06, 2018119.54120.88118.71118.76118.76441,600
Sep 05, 2018120.48120.96117.44119.34119.34508,400
Sep 04, 2018122.86124.68120.24120.93120.93673,600
Aug 31, 2018118.59122.19118.41121.84121.84605,200
Aug 30, 2018118.56120.25117.67119.00119.00367,800
Aug 29, 2018117.96119.13115.75118.62118.62347,700
Aug 28, 2018117.59118.83116.65118.25118.25282,100
Aug 27, 2018118.72119.26116.60117.42117.42398,200
Aug 24, 2018120.71122.00117.25118.04118.04406,700
Aug 23, 2018121.10123.33120.10121.48121.48546,800
Aug 22, 2018118.77120.75118.77119.08119.08422,200
Aug 21, 2018119.41120.13118.14118.75118.75468,400
Aug 20, 2018119.43120.53117.93119.29119.29407,900
Aug 17, 2018118.34119.99117.67119.54119.54440,800
Aug 16, 2018119.64119.64117.04118.60118.60497,800
Aug 15, 2018119.41119.77116.23118.64118.64517,000
Aug 14, 2018119.78121.50119.47120.16120.16496,900
Aug 13, 2018121.93122.39119.24119.45119.45442,600
Aug 10, 2018120.20122.53119.63121.41121.41504,100
Aug 09, 2018119.14122.27118.58121.28121.28525,800
Aug 08, 2018117.08119.51116.46119.21119.21405,800
Aug 07, 2018116.16117.74115.31116.87116.87426,500
Aug 06, 2018115.19116.41114.29115.79115.79472,500
Aug 03, 2018118.45119.18114.76115.17115.17603,800
Aug 02, 2018112.25117.60112.25117.12117.12528,700
Aug 01, 2018112.80115.34110.56112.81112.81929,600
Jul 31, 2018111.65113.75111.59112.83112.83544,800
Jul 30, 2018111.33111.34109.34110.78110.78874,200
Jul 27, 2018112.20114.98105.13111.03111.032,031,500
Jul 26, 2018118.44120.61118.33119.23119.23896,400
Jul 25, 2018114.44118.78113.49118.60118.60557,400
Jul 24, 2018117.40117.95113.67114.61114.61731,900
Jul 23, 2018117.81118.30116.57117.02117.02472,800
Jul 20, 2018117.88119.11116.65117.60117.60458,800
Jul 19, 2018116.44119.90116.44118.87118.87725,700
Jul 18, 2018115.37116.61113.86116.35116.35506,800
Jul 17, 2018112.81115.92112.56115.40115.40411,600
Jul 16, 2018111.92113.02110.35112.65112.65599,600
Jul 13, 2018111.72112.49110.52111.91111.91500,000
Jul 12, 2018112.56113.01111.52111.96111.96536,400
Jul 11, 2018113.96114.37112.29112.36112.36309,000
Jul 10, 2018114.11114.96111.54114.31114.31660,600
Jul 09, 2018114.61115.67112.34114.28114.28618,300
Jul 06, 2018114.35115.99113.66113.83113.83633,900
Jul 05, 2018115.88115.88113.53114.76114.76490,100
Jul 03, 2018115.05116.21114.83115.44115.44262,800
Jul 02, 2018112.87114.71112.69114.53114.53832,900
Jun 29, 2018117.04117.50112.89112.89112.89578,500
Jun 28, 2018114.78116.33114.49116.01116.01380,500
Jun 27, 2018118.46119.37115.30115.42115.42530,600
Jun 26, 2018116.55119.38116.19118.67118.67882,100
Jun 25, 2018119.15119.15115.59116.06116.06777,800
Jun 22, 2018122.35122.60118.98119.17119.171,001,500
Jun 21, 2018121.57122.98120.50121.94121.94403,200
Jun 20, 2018120.38121.82119.08121.61121.61352,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...