DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019176.49176.73173.79174.37174.37438,900
Jun 13, 2019173.75176.80173.28176.19176.19628,800
Jun 12, 2019168.00172.44167.33172.30172.30601,000
Jun 11, 2019165.91168.51164.89167.72167.72566,000
Jun 10, 2019160.50164.89160.50164.09164.09453,600
Jun 07, 2019156.61160.86156.61160.33160.33442,800
Jun 06, 2019155.56156.41152.81155.63155.63431,800
Jun 05, 2019156.57157.00154.70155.79155.79508,500
Jun 04, 2019156.11159.71154.67155.18155.18780,700
Jun 03, 2019151.10155.86150.89154.22154.22776,200
May 31, 2019150.02152.63149.10152.10152.10482,000
May 30, 2019151.02154.49149.65151.73151.73509,300
May 29, 2019149.50152.00146.65151.25151.25921,100
May 28, 2019152.96153.97150.62150.86150.86747,100
May 24, 2019158.88159.00152.02153.46153.461,213,600
May 23, 2019148.69151.43146.53147.41147.411,430,500
May 22, 2019147.23151.15146.50150.09150.09833,100
May 21, 2019145.80149.07144.20148.67148.67898,300
May 20, 2019141.70143.94141.20142.74142.74424,400
May 17, 2019143.23145.03142.01142.61142.61340,000
May 16, 2019143.98146.05143.69144.50144.50361,200
May 15, 2019143.96145.37141.66143.24143.24580,700
May 14, 2019142.52145.29139.71144.83144.83769,800
May 13, 2019142.71142.90137.20138.35138.35551,300
May 10, 2019148.10148.75142.03146.12146.12505,600
May 09, 2019149.89150.03146.29148.89148.89409,900
May 08, 2019151.49152.26149.74150.62150.62379,000
May 07, 2019156.83157.38150.54151.55151.55469,700
May 06, 2019156.67158.71155.61157.71157.71380,100
May 03, 2019158.41159.75156.77158.90158.90445,500
May 02, 2019157.18159.11156.44158.22158.22336,700
May 01, 2019158.15158.42156.25156.56156.56434,800
Apr 30, 2019157.85159.19156.25158.21158.21577,200
Apr 29, 2019155.35157.85154.64157.63157.63441,400
Apr 26, 2019154.75155.55153.30155.17155.17208,700
Apr 25, 2019154.75155.91153.17154.60154.60321,300
Apr 24, 2019152.04155.42151.18154.75154.75277,800
Apr 23, 2019150.23151.97149.58151.97151.97356,400
Apr 22, 2019152.59153.15149.76149.87149.87320,200
Apr 18, 2019152.34154.59151.41153.40153.40365,000
Apr 17, 2019152.23154.08150.83152.72152.72460,800
Apr 16, 2019152.42154.64151.00151.28151.28458,800
Apr 15, 2019151.59153.00151.41152.45152.45511,500
Apr 12, 2019150.92152.14149.36151.62151.62339,700
Apr 11, 2019148.65150.81148.09149.95149.95481,300
Apr 10, 2019146.09148.39146.09148.22148.22282,600
Apr 09, 2019144.28146.13143.62145.85145.85455,000
Apr 08, 2019146.28147.36144.98145.03145.03344,400
Apr 05, 2019145.91148.53145.55146.92146.92468,500
Apr 04, 2019143.69145.35142.28145.13145.13314,600
Apr 03, 2019144.07144.07142.18143.40143.40552,600
Apr 02, 2019147.24147.24142.80143.23143.23593,900
Apr 01, 2019147.76148.77145.53146.84146.84555,800
Mar 29, 2019147.79148.19145.59146.99146.99382,400
Mar 28, 2019146.50148.41145.92146.98146.98405,600
Mar 27, 2019143.53145.11142.69144.48144.48336,100
Mar 26, 2019144.00144.59142.49143.36143.36259,900
Mar 25, 2019140.51144.06138.98143.10143.10293,500
Mar 22, 2019144.96146.09139.90140.51140.51382,600
Mar 21, 2019144.34146.52142.94146.21146.21296,000
Mar 20, 2019145.40146.10142.88144.41144.41277,900
Mar 19, 2019144.64147.53144.53145.70145.70496,300
Mar 18, 2019141.80145.10140.89144.60144.60404,400
Mar 15, 2019143.10143.95141.64141.77141.77518,800
Mar 14, 2019142.06143.30140.51142.68142.68315,700
Mar 13, 2019142.12143.72141.53142.25142.25548,100
Mar 12, 2019142.72143.28139.81141.79141.79406,900
Mar 11, 2019141.56143.62141.38142.72142.72556,000
Mar 08, 2019141.59142.75139.51141.01141.01381,400
Mar 07, 2019142.75143.58141.26141.96141.96638,400
Mar 06, 2019145.38145.69142.09143.08143.08367,400
Mar 05, 2019144.77145.54143.76144.73144.73369,700
Mar 04, 2019148.18148.95144.75144.97144.97476,100
Mar 01, 2019149.93153.30147.35147.87147.87554,200
Feb 28, 2019148.03149.45146.72147.95147.95494,200
Feb 27, 2019146.51149.32146.50148.54148.54427,000
Feb 26, 2019147.73149.39146.68148.59148.59419,800
Feb 25, 2019145.29149.80145.12147.96147.96683,700
Feb 22, 2019143.91145.34143.01144.91144.91312,700
Feb 21, 2019143.23144.16141.46143.26143.26312,800
Feb 20, 2019145.19145.19142.48143.77143.77464,200
Feb 19, 2019146.22146.56145.11145.61145.61527,900
Feb 15, 2019143.55146.33143.00146.29146.29584,700
Feb 14, 2019142.82144.16139.41142.66142.66500,300
Feb 13, 2019143.68146.26143.33143.78143.78547,600
Feb 12, 2019143.77146.69142.99144.06144.06439,200
Feb 11, 2019142.31144.37141.29143.86143.86605,400
Feb 08, 2019140.57142.84140.01141.06141.06543,300
Feb 07, 2019140.36142.92138.80140.71140.71806,800
Feb 06, 2019139.32141.37136.68141.31141.31750,000
Feb 05, 2019140.35141.48138.89139.35139.35571,400
Feb 04, 2019141.96143.13139.15139.53139.53989,800
Feb 01, 2019145.00146.90138.57141.88141.883,776,700
Jan 31, 2019127.23128.50125.40128.45128.451,097,700
Jan 30, 2019125.68127.35124.78127.13127.13423,600
Jan 29, 2019126.48127.15124.54125.02125.02459,900
Jan 28, 2019123.72127.45123.72125.99125.99542,500
Jan 25, 2019124.48126.85123.98125.36125.36643,700
Jan 24, 2019123.04123.17119.80122.93122.93545,600
Jan 23, 2019121.45124.63121.45123.55123.55788,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...