U.S. markets open in 8 hours 43 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
247.64-1.88 (-0.75%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2020251.51252.49245.44247.64247.64300,600
Oct 20, 2020253.82256.28249.36249.52249.52339,200
Oct 19, 2020263.80267.10247.01253.00253.00743,600
Oct 16, 2020261.88266.68259.86262.32262.32584,200
Oct 15, 2020254.01262.85251.35262.10262.10294,000
Oct 14, 2020254.12257.54253.94256.10256.10336,700
Oct 13, 2020250.49254.13248.00253.63253.63406,700
Oct 12, 2020256.45257.88251.98253.34253.34345,200
Oct 09, 2020247.80251.52245.29251.21251.21325,100
Oct 08, 2020243.33247.03240.69245.26245.26300,600
Oct 07, 2020239.05242.41237.87240.34240.34306,100
Oct 06, 2020240.11240.32233.84234.97234.97345,600
Oct 05, 2020238.19239.59232.81238.50238.50237,300
Oct 02, 2020229.76238.47229.76237.38237.38307,500
Oct 01, 2020222.65238.00221.94235.60235.60802,900
Sep 30, 2020218.58221.63217.54220.01220.01332,200
Sep 29, 2020218.28219.64214.20217.91217.91239,900
Sep 28, 2020217.23221.77217.23219.27219.27236,000
Sep 25, 2020216.02218.04213.11215.21215.21254,000
Sep 24, 2020214.31219.80209.90217.65217.65262,600
Sep 23, 2020214.72223.24213.71214.51214.51609,100
Sep 22, 2020208.16214.00206.91213.67213.67288,800
Sep 21, 2020204.64207.22202.17207.05207.05291,700
Sep 18, 2020215.49215.49205.54208.91208.91464,800
Sep 17, 2020215.39218.51212.14213.33213.33374,000
Sep 16, 2020216.84222.82215.40219.39219.39462,100
Sep 15, 2020209.37214.66208.50214.43214.43402,500
Sep 14, 2020205.08208.97204.46208.19208.19236,600
Sep 11, 2020201.24203.96198.60203.21203.21384,200
Sep 10, 2020204.44205.78197.70198.29198.29317,000
Sep 09, 2020201.79204.03199.07202.97202.97266,100
Sep 08, 2020194.21203.88192.58199.89199.89343,100
Sep 04, 2020200.30201.32193.83197.08197.08308,900
Sep 03, 2020207.52207.52196.76198.24198.24300,900
Sep 02, 2020212.49212.50205.68207.63207.63251,100
Sep 01, 2020203.94210.08202.28209.97209.97273,500
Aug 31, 2020210.50210.50203.42203.87203.87310,600
Aug 28, 2020213.07213.07207.47210.39210.39179,300
Aug 27, 2020213.25215.09210.30210.82210.82182,900
Aug 26, 2020209.74212.22208.98211.59211.59240,800
Aug 25, 2020210.21211.32206.09209.74209.74429,900
Aug 24, 2020209.86212.22207.33209.28209.28286,800
Aug 21, 2020208.06210.03205.70209.39209.39150,500
Aug 20, 2020205.73211.20203.88207.76207.76224,200
Aug 19, 2020211.08211.94207.35207.70207.70248,100
Aug 18, 2020212.75213.42208.86210.83210.83361,200
Aug 17, 2020217.39217.39210.38212.16212.16410,600
Aug 14, 2020216.71218.78215.37215.71215.71238,000
Aug 13, 2020219.24219.98215.88217.90217.90196,000
Aug 12, 2020224.85225.32220.79220.87220.87388,900
Aug 11, 2020220.78225.70220.12223.32223.32407,500
Aug 10, 2020211.99221.19211.47218.50218.50439,900
Aug 07, 2020206.00210.63204.01210.56210.56217,200
Aug 06, 2020210.49210.49204.01206.51206.51271,800
Aug 05, 2020206.97214.33205.61211.46211.46281,400
Aug 04, 2020205.31207.09202.84205.46205.46589,800
Aug 03, 2020210.79210.79204.45206.62206.62395,300
Jul 31, 2020198.23215.10196.21209.25209.25593,100
Jul 30, 2020215.28219.81212.77214.15214.15454,700
Jul 29, 2020212.19220.36211.46218.83218.83405,700
Jul 28, 2020210.03213.81208.85210.62210.62350,800
Jul 27, 2020206.12213.50205.93211.12211.12469,700
Jul 24, 2020206.73209.12204.61205.78205.78288,300
Jul 23, 2020204.56210.40204.40206.45206.45409,700
Jul 22, 2020204.97208.86202.94206.44206.44461,200
Jul 21, 2020198.39202.93197.39201.30201.30316,100
Jul 20, 2020200.09201.46194.31196.27196.27268,600
Jul 17, 2020202.72203.99198.67201.35201.35238,900
Jul 16, 2020202.00203.49200.16202.68202.68327,800
Jul 15, 2020204.19207.85199.36201.95201.95432,400
Jul 14, 2020192.69198.71188.81198.43198.43325,700
Jul 13, 2020198.03200.15192.00193.74193.74290,000
Jul 10, 2020191.30196.24189.69196.04196.04260,100
Jul 09, 2020195.45196.59184.21190.02190.02448,100
Jul 08, 2020189.66193.46189.30193.36193.36246,600
Jul 07, 2020192.49194.13188.62189.10189.10302,200
Jul 06, 2020198.99199.08192.86194.90194.90308,300
Jul 02, 2020198.69201.02193.17194.20194.20223,000
Jul 01, 2020197.18199.44192.65194.35194.35338,400
Jun 30, 2020193.61197.90193.01196.39196.39285,800
Jun 29, 2020187.87196.64186.33194.67194.67370,300
Jun 26, 2020191.38192.56184.63186.11186.11441,600
Jun 25, 2020192.67196.88191.44193.06193.06299,400
Jun 24, 2020201.51205.01193.26194.52194.52498,100
Jun 23, 2020203.72204.18198.34202.14202.14319,500
Jun 22, 2020196.01201.19194.09200.73200.73296,400
Jun 19, 2020203.01206.07194.27196.01196.01590,000
Jun 18, 2020197.98205.36195.81200.45200.45646,900
Jun 17, 2020198.22199.95193.68198.39198.39481,200
Jun 16, 2020200.94200.94189.91196.88196.88345,100
Jun 15, 2020190.42193.70186.79193.10193.10374,700
Jun 12, 2020198.25198.55189.71196.09196.09406,800
Jun 11, 2020190.00194.46186.70191.02191.02503,000
Jun 10, 2020196.06202.24193.73198.15198.15450,700
Jun 09, 2020197.55199.63194.56195.44195.44452,300
Jun 08, 2020205.48206.43199.33200.45200.45475,900
Jun 05, 2020213.46218.19204.18205.06205.06730,400
Jun 04, 2020212.27213.04200.01204.00204.00710,800
Jun 03, 2020208.34214.04205.44212.58212.58750,400
Jun 02, 2020196.81204.10195.51203.97203.97782,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...