Deckers Outdoor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	119.55	120.03	118.34	119.10	19.850	2,941,200
2018-06-13	120.64	121.10	119.14	119.33	19.888	4,925,400
2018-06-12	121.17	122.21	120.59	120.80	20.133	3,372,600
2018-06-11	121.69	122.00	120.29	121.25	20.208	2,655,000
2018-06-08	119.06	122.05	119.00	121.65	20.275	3,549,000
2018-06-07	120.08	121.40	119.10	119.26	19.877	4,671,000
2018-06-06	119.37	120.57	118.62	119.85	19.975	3,211,800
2018-06-05	117.42	120.13	116.69	119.28	19.880	5,346,000
2018-06-04	115.92	117.77	115.45	117.66	19.610	3,876,600
2018-06-01	113.64	116.44	113.64	115.11	19.185	5,349,000
2018-05-31	110.45	113.50	110.45	113.16	18.860	6,803,400
2018-05-30	107.56	110.16	107.25	110.00	18.333	5,611,800
2018-05-29	106.55	110.64	106.27	107.45	17.908	9,945,000
2018-05-25	108.02	109.34	104.86	107.34	17.890	9,127,800
2018-05-24	102.73	104.00	101.62	103.67	17.278	5,414,400
2018-05-23	102.39	103.82	102.24	102.84	17.140	6,136,800
2018-05-22	104.60	105.04	102.01	102.29	17.048	3,958,200
2018-05-21	104.25	105.13	102.99	104.64	17.440	6,553,200
2018-05-18	100.50	103.21	100.47	101.49	16.915	5,936,400
2018-05-17	99.260	100.77	98.210	100.55	16.758	2,679,000
2018-05-16	99.600	101.75	98.780	99.240	16.540	4,392,600
2018-05-15	98.890	99.830	98.110	99.110	16.518	3,157,800
2018-05-14	98.050	99.460	97.780	98.940	16.490	3,966,600
2018-05-11	97.600	98.530	97.000	97.650	16.275	1,957,800
2018-05-10	97.540	98.420	96.060	97.600	16.267	2,973,600
2018-05-09	96.550	97.930	95.880	97.620	16.270	3,504,600
2018-05-08	94.770	96.620	94.200	96.190	16.032	2,442,600
2018-05-07	93.510	94.870	92.760	94.760	15.793	3,264,600
2018-05-04	92.260	94.260	91.390	93.340	15.557	3,151,800
2018-05-03	92.990	93.770	91.700	92.250	15.375	1,903,800
2018-05-02	93.670	94.230	92.090	93.480	15.580	2,723,400
2018-05-01	92.810	94.380	91.950	94.090	15.682	3,468,600
2018-04-30	93.140	94.740	93.140	93.260	15.543	2,353,200
2018-04-27	92.530	94.210	92.090	92.980	15.497	2,120,400
2018-04-26	91.650	92.680	90.430	92.060	15.343	1,603,800
2018-04-25	90.600	92.130	89.660	91.510	15.252	2,040,600
2018-04-24	90.730	91.810	90.050	90.820	15.137	2,380,800
2018-04-23	89.520	91.240	89.250	89.800	14.967	3,899,400
2018-04-20	90.550	91.960	88.870	89.000	14.833	4,116,000
2018-04-19	93.870	93.970	91.580	92.230	15.372	3,841,800
2018-04-18	94.820	95.820	93.850	93.990	15.665	4,535,400
2018-04-17	95.730	96.070	93.970	94.670	15.778	2,445,600
2018-04-16	95.150	95.940	94.580	94.950	15.825	3,679,800
2018-04-13	96.490	96.700	94.330	94.960	15.827	2,893,200
2018-04-12	95.570	96.540	95.270	96.020	16.003	2,857,800
2018-04-11	94.250	96.000	93.350	95.440	15.907	2,956,800
2018-04-10	93.380	95.330	92.230	95.060	15.843	3,466,200
2018-04-09	92.280	93.530	92.040	92.400	15.400	4,282,200
2018-04-06	93.160	95.040	91.070	91.920	15.320	4,093,800
2018-04-05	92.340	93.800	91.450	93.670	15.612	9,912,000
2018-04-04	88.160	91.870	88.110	91.700	15.283	4,492,800
2018-04-03	86.740	89.820	86.740	89.050	14.842	4,697,400
2018-04-02	89.830	89.860	85.810	86.580	14.430	4,058,400
2018-03-29	90.720	92.230	89.820	90.030	15.005	4,242,000
2018-03-28	91.310	92.880	89.830	90.230	15.038	3,831,000
2018-03-27	91.130	92.630	90.450	91.290	15.215	3,903,600
2018-03-26	90.530	91.260	89.450	90.980	15.163	10,254,600
2018-03-23	90.990	91.220	89.200	89.210	14.868	4,040,400
2018-03-22	91.000	92.380	90.440	90.480	15.080	3,645,600
2018-03-21	92.250	92.560	91.290	91.700	15.283	3,704,400

← NewerPage 36 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-09-17	6:1
2010-07-06	3:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.