Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	64.620	66.540	64.250	66.390	11.065	2,688,600
2017-09-25	63.440	64.870	63.440	64.500	10.750	1,965,600
2017-09-22	62.940	63.870	62.870	63.540	10.590	1,002,000
2017-09-21	63.500	63.830	63.070	63.090	10.515	866,400
2017-09-20	63.530	63.970	62.850	63.550	10.592	1,444,200
2017-09-19	63.060	63.950	62.970	63.670	10.612	1,603,800
2017-09-18	63.910	63.950	62.540	62.840	10.473	1,346,400
2017-09-15	62.410	63.880	62.050	63.800	10.633	2,254,200
2017-09-14	64.510	64.510	62.120	62.460	10.410	2,220,000
2017-09-13	63.520	64.870	63.230	64.640	10.773	3,246,000
2017-09-12	64.340	64.500	63.230	63.500	10.583	1,842,000
2017-09-11	64.870	65.070	63.970	64.200	10.700	1,358,400
2017-09-08	64.580	65.030	63.660	64.620	10.770	1,713,000
2017-09-07	64.560	64.800	63.770	64.750	10.792	1,801,200
2017-09-06	63.610	64.660	63.400	64.430	10.738	2,726,400
2017-09-05	65.500	65.850	63.200	63.440	10.573	2,413,200
2017-09-01	64.150	65.950	64.100	65.580	10.930	2,530,800
2017-08-31	62.840	64.090	62.620	63.900	10.650	2,623,200
2017-08-30	62.390	62.920	61.760	62.800	10.467	1,742,400
2017-08-29	63.270	63.520	61.600	62.420	10.403	2,382,000
2017-08-28	63.560	64.190	62.940	64.030	10.672	3,294,000
2017-08-25	62.630	63.640	62.600	63.520	10.587	2,217,000
2017-08-24	62.220	63.070	61.700	62.530	10.422	1,218,000
2017-08-23	61.670	62.280	61.370	61.600	10.267	1,481,400
2017-08-22	62.830	62.830	61.400	61.900	10.317	1,942,800
2017-08-21	63.520	63.520	62.160	62.310	10.385	2,005,800
2017-08-18	62.850	63.890	62.760	63.560	10.593	2,727,000
2017-08-17	64.330	64.570	63.370	63.510	10.585	2,572,200
2017-08-16	64.890	65.520	64.160	64.800	10.800	2,729,400
2017-08-15	64.470	64.960	63.230	64.360	10.727	2,468,400
2017-08-14	65.210	65.480	63.930	64.920	10.820	2,125,800
2017-08-11	63.530	65.520	63.530	64.610	10.768	2,785,800
2017-08-10	64.100	64.320	63.480	63.850	10.642	2,080,200
2017-08-09	65.000	65.080	63.980	64.430	10.738	2,331,000
2017-08-08	65.750	66.570	65.040	65.750	10.958	2,493,600
2017-08-07	64.210	65.080	64.110	64.730	10.788	2,434,200
2017-08-04	64.650	64.970	63.990	64.100	10.683	1,520,400
2017-08-03	63.850	65.150	63.850	64.420	10.737	1,568,400
2017-08-02	65.630	65.930	63.820	63.890	10.648	1,902,600
2017-08-01	65.070	65.900	63.700	65.750	10.958	3,857,400
2017-07-31	65.490	65.790	64.150	64.860	10.810	4,659,600
2017-07-28	63.900	66.220	63.370	65.440	10.907	5,109,000
2017-07-27	63.910	64.670	63.260	64.410	10.735	4,936,200
2017-07-26	65.480	65.550	63.740	63.750	10.625	2,687,400
2017-07-25	63.220	65.840	62.750	65.490	10.915	3,872,400
2017-07-24	65.620	65.790	62.760	62.920	10.487	5,319,000
2017-07-21	66.970	66.970	65.480	66.270	11.045	2,046,000
2017-07-20	66.190	66.190	65.250	65.840	10.973	2,926,200
2017-07-19	66.490	66.710	66.010	66.080	11.013	2,407,200
2017-07-18	65.840	66.170	64.870	66.030	11.005	2,075,400
2017-07-17	65.200	66.480	64.820	65.820	10.970	2,016,600
2017-07-14	65.430	65.700	64.960	65.020	10.837	1,655,400
2017-07-13	65.750	66.390	65.230	65.320	10.887	2,121,000
2017-07-12	66.920	67.050	64.890	65.490	10.915	3,640,200
2017-07-11	67.220	67.540	66.200	66.390	11.065	2,491,800
2017-07-10	66.830	67.400	66.130	67.130	11.188	1,616,400
2017-07-07	66.730	67.390	66.370	66.970	11.162	2,033,400
2017-07-06	67.360	67.730	66.250	66.420	11.070	3,465,000
2017-07-05	69.290	69.330	67.650	67.660	11.277	1,709,400
2017-07-03	68.450	69.860	68.220	69.430	11.572	1,010,400

← NewerPage 39 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.