Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	79.710	79.710	78.290	79.020	13.170	2,231,400
2017-12-19	78.340	80.750	77.970	79.280	13.213	5,082,600
2017-12-18	76.730	77.500	76.340	77.120	12.853	2,197,800
2017-12-15	74.400	76.520	74.400	75.980	12.663	4,777,800
2017-12-14	78.400	78.770	73.930	74.150	12.358	7,788,000
2017-12-13	76.920	78.710	76.920	78.350	13.058	5,365,200
2017-12-12	77.370	78.060	76.860	77.130	12.855	5,911,200
2017-12-11	77.640	77.700	75.830	77.040	12.840	2,592,000
2017-12-08	76.730	78.380	76.320	77.720	12.953	2,656,800
2017-12-07	76.080	77.170	75.500	76.280	12.713	2,865,000
2017-12-06	74.710	76.150	74.260	75.790	12.632	3,136,800
2017-12-05	77.350	77.430	74.290	74.380	12.397	3,094,800
2017-12-04	76.210	77.760	75.460	77.000	12.833	4,527,000
2017-12-01	74.470	74.730	72.670	74.690	12.448	3,911,400
2017-11-30	75.040	75.610	73.900	74.730	12.455	4,771,800
2017-11-29	72.940	75.300	72.940	75.010	12.502	5,670,000
2017-11-28	72.420	72.830	71.520	72.730	12.122	3,486,600
2017-11-27	74.390	74.980	72.340	72.420	12.070	4,078,800
2017-11-24	74.410	74.530	73.340	73.930	12.322	1,482,000
2017-11-22	73.140	75.410	73.050	74.310	12.385	4,371,600
2017-11-21	72.270	73.610	71.650	73.090	12.182	4,353,000
2017-11-20	71.620	72.890	71.620	72.560	12.093	4,681,800
2017-11-17	70.610	71.840	70.420	71.320	11.887	4,707,600
2017-11-16	68.660	71.000	68.660	70.070	11.678	2,844,600
2017-11-15	69.330	69.540	68.320	68.450	11.408	4,181,400
2017-11-14	68.780	70.190	68.750	69.640	11.607	2,871,600
2017-11-13	68.370	69.380	68.340	69.250	11.542	3,905,400
2017-11-10	66.480	68.910	66.480	68.450	11.408	3,060,600
2017-11-09	65.700	66.750	65.360	66.500	11.083	2,680,800
2017-11-08	64.160	66.120	64.000	65.900	10.983	3,144,000
2017-11-07	65.200	65.450	63.320	64.570	10.762	4,344,000
2017-11-06	65.890	66.290	64.860	65.190	10.865	4,348,800
2017-11-03	68.540	68.540	66.030	66.110	11.018	3,505,800
2017-11-02	68.850	69.070	67.900	68.460	11.410	3,517,200
2017-11-01	68.620	69.380	67.950	68.860	11.477	4,825,800
2017-10-31	70.900	71.080	67.690	68.240	11.373	6,004,800
2017-10-30	72.500	72.500	70.280	70.620	11.770	5,341,800
2017-10-27	71.900	73.450	68.770	72.490	12.082	13,537,800
2017-10-26	68.630	70.800	68.570	70.160	11.693	6,543,000
2017-10-25	66.870	68.880	66.710	68.680	11.447	2,861,400
2017-10-24	65.880	67.540	65.880	67.180	11.197	4,114,800
2017-10-23	66.090	67.080	65.460	65.760	10.960	3,111,600
2017-10-20	65.700	67.020	65.640	66.090	11.015	2,584,800
2017-10-19	65.520	65.670	64.710	64.800	10.800	2,389,200
2017-10-18	65.420	66.810	64.400	65.930	10.988	5,173,200
2017-10-17	64.950	66.300	64.930	65.310	10.885	3,660,000
2017-10-16	64.560	64.750	63.330	64.650	10.775	8,853,600
2017-10-13	65.940	66.670	65.560	65.830	10.972	3,860,400
2017-10-12	69.060	69.060	65.520	65.820	10.970	5,622,600
2017-10-11	71.290	71.590	69.220	69.230	11.538	3,834,600
2017-10-10	71.360	72.130	71.240	71.620	11.937	2,226,000
2017-10-09	71.170	71.750	70.590	71.000	11.833	3,221,400
2017-10-06	70.410	71.280	69.750	71.250	11.875	2,640,600
2017-10-05	69.840	71.520	69.030	70.220	11.703	6,303,000
2017-10-04	68.990	69.970	68.510	69.220	11.537	2,468,400
2017-10-03	69.090	69.190	68.170	68.790	11.465	1,903,200
2017-10-02	68.510	69.100	67.550	69.000	11.500	2,247,600
2017-09-29	67.240	68.550	66.870	68.410	11.402	3,122,400
2017-09-28	67.310	67.850	67.060	67.140	11.190	1,544,400
2017-09-27	66.490	67.670	66.490	67.390	11.232	3,402,000

← NewerPage 38 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.