DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2019153.09154.64151.23153.39153.39313,562
Oct 11, 2019150.74156.53150.00154.08154.08666,900
Oct 10, 2019144.17145.18142.89143.73143.73312,700
Oct 09, 2019144.15144.36141.04144.03144.03400,200
Oct 08, 2019141.63143.13138.55142.46142.46460,500
Oct 07, 2019145.56146.53142.77143.91143.91466,100
Oct 04, 2019145.97146.82142.90146.38146.38309,500
Oct 03, 2019144.06146.17140.91146.00146.00396,800
Oct 02, 2019144.81145.57141.18144.22144.22551,700
Oct 01, 2019147.48149.92145.88146.43146.43640,800
Sep 30, 2019143.44149.13143.44147.36147.36926,900
Sep 27, 2019141.33144.69141.27143.13143.13904,400
Sep 26, 2019134.93140.98134.91140.41140.41785,800
Sep 25, 2019134.03135.94131.73134.40134.40476,400
Sep 24, 2019135.85136.24130.19133.02133.02685,200
Sep 23, 2019136.87139.23135.74135.88135.88457,400
Sep 20, 2019137.94141.37136.21136.25136.25617,400
Sep 19, 2019139.13140.09136.30138.06138.06517,700
Sep 18, 2019142.90143.01137.76139.81139.81445,400
Sep 17, 2019144.61145.37142.53143.01143.01399,800
Sep 16, 2019146.69149.16144.49145.04145.04348,000
Sep 13, 2019151.10152.93147.23147.90147.90359,700
Sep 12, 2019150.23152.74148.58150.73150.73369,900
Sep 11, 2019151.34151.41148.09149.74149.74383,100
Sep 10, 2019154.24154.74150.05151.38151.38506,700
Sep 09, 2019153.50155.81153.06155.10155.10519,300
Sep 06, 2019154.30155.48152.65152.79152.79327,600
Sep 05, 2019148.49154.43148.02153.86153.86550,200
Sep 04, 2019147.33148.44146.20146.94146.94428,900
Sep 03, 2019145.88146.86144.12145.46145.46513,900
Aug 30, 2019147.32148.27146.49147.45147.45389,000
Aug 29, 2019144.75146.86144.75146.48146.48343,000
Aug 28, 2019140.16144.28139.60142.96142.96337,800
Aug 27, 2019139.56142.57138.66140.65140.65505,900
Aug 26, 2019137.04139.00136.17138.54138.54351,100
Aug 23, 2019140.23142.09135.82136.27136.27497,800
Aug 22, 2019140.37143.06139.56142.02142.02504,300
Aug 21, 2019138.99140.69138.02140.24140.24328,100
Aug 20, 2019136.80138.50136.09137.43137.43388,300
Aug 19, 2019137.71140.98137.20137.74137.74520,300
Aug 16, 2019133.54137.81132.52134.29134.29368,100
Aug 15, 2019137.50137.81132.86132.94132.94726,100
Aug 14, 2019142.19142.32137.27137.39137.39602,300
Aug 13, 2019142.23149.14141.43146.14146.14663,000
Aug 12, 2019143.45143.98140.33143.07143.07609,000
Aug 09, 2019148.64149.10144.54144.93144.93497,200
Aug 08, 2019148.82150.50148.07149.08149.08865,800
Aug 07, 2019147.88149.80146.60148.10148.10592,600
Aug 06, 2019146.26149.43145.24149.09149.09569,900
Aug 05, 2019144.23146.79142.50145.59145.59632,300
Aug 02, 2019148.62148.97144.89146.83146.83538,000
Aug 01, 2019156.30157.43148.33149.65149.65698,000
Jul 31, 2019155.67157.69154.17156.28156.28617,500
Jul 30, 2019158.76158.88153.52155.60155.60710,700
Jul 29, 2019159.94160.66156.19159.36159.36799,200
Jul 26, 2019174.70177.50152.73159.52159.521,789,600
Jul 25, 2019178.98179.65176.60177.58177.58391,700
Jul 24, 2019178.50179.66176.71179.06179.06296,100
Jul 23, 2019176.20178.69175.08178.14178.14321,200
Jul 22, 2019175.32177.65174.23175.54175.54485,700
Jul 19, 2019177.26177.51174.01174.24174.24294,500
Jul 18, 2019175.17176.95174.44176.38176.38269,000
Jul 17, 2019176.57176.57172.01175.14175.14349,000
Jul 16, 2019176.35177.47174.87176.40176.40315,200
Jul 15, 2019178.02178.78174.75176.36176.36269,400
Jul 12, 2019173.84179.47173.84178.49178.49334,700
Jul 11, 2019176.46176.46172.25172.99172.99401,800
Jul 10, 2019175.00175.98174.06175.61175.61318,500
Jul 09, 2019176.60177.64173.77174.19174.19415,400
Jul 08, 2019176.17177.96175.89177.92177.92345,300
Jul 05, 2019175.56177.28174.78176.92176.92216,200
Jul 03, 2019174.19176.34172.10176.08176.08223,200
Jul 02, 2019175.71175.71171.91173.41173.41449,500
Jul 01, 2019177.73180.76174.81175.79175.79400,100
Jun 28, 2019175.56176.66173.86175.97175.97644,300
Jun 27, 2019173.83175.38173.24175.24175.24346,800
Jun 26, 2019172.78175.61172.78173.69173.69354,600
Jun 25, 2019174.14175.00171.77171.93171.93382,600
Jun 24, 2019175.62176.65173.02173.40173.40371,100
Jun 21, 2019172.92175.83172.61175.50175.50508,000
Jun 20, 2019176.03176.41172.70174.05174.05406,000
Jun 19, 2019174.65174.98172.62174.40174.40300,100
Jun 18, 2019173.97176.12173.44174.82174.82286,700
Jun 17, 2019174.48174.86172.78173.15173.15326,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...