Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	68.260	69.260	68.090	68.260	11.377	2,304,600
2017-06-29	67.890	68.800	67.320	67.900	11.317	2,640,600
2017-06-28	67.000	68.470	66.760	67.780	11.297	2,365,800
2017-06-27	67.000	68.220	66.880	67.720	11.287	3,567,600
2017-06-26	67.350	67.440	66.640	66.940	11.157	3,184,200
2017-06-23	67.010	67.530	66.460	67.380	11.230	3,120,600
2017-06-22	66.570	67.780	65.950	67.030	11.172	2,325,600
2017-06-21	66.430	67.060	66.210	66.390	11.065	2,161,200
2017-06-20	68.140	68.140	66.060	66.380	11.063	2,133,000
2017-06-19	69.080	69.100	67.840	68.090	11.348	2,596,800
2017-06-16	68.220	68.980	68.100	68.680	11.447	2,993,400
2017-06-15	68.620	69.330	68.470	68.760	11.460	2,361,600
2017-06-14	69.650	69.650	68.640	69.070	11.512	4,575,600
2017-06-13	70.320	70.370	69.130	69.290	11.548	3,582,600
2017-06-12	70.090	70.580	69.480	69.930	11.655	4,062,600
2017-06-09	69.370	70.880	69.270	70.040	11.673	4,479,000
2017-06-08	69.740	70.430	68.840	69.260	11.543	3,404,400
2017-06-07	70.540	71.120	69.850	70.500	11.750	3,757,200
2017-06-06	71.650	72.720	70.270	70.340	11.723	5,223,000
2017-06-05	70.900	72.170	70.740	71.920	11.987	4,192,800
2017-06-02	71.200	71.750	69.840	71.100	11.850	4,268,400
2017-06-01	69.610	71.020	68.930	70.990	11.832	5,482,200
2017-05-31	67.990	70.170	67.600	69.360	11.560	7,297,200
2017-05-30	67.600	68.910	67.230	67.910	11.318	8,084,400
2017-05-26	65.400	68.260	63.680	67.210	11.202	41,013,000
2017-05-25	58.750	58.750	56.480	56.570	9.428	8,354,400
2017-05-24	58.340	58.680	57.580	58.080	9.680	3,606,600
2017-05-23	59.770	59.950	57.770	58.260	9.710	2,847,000
2017-05-22	58.930	60.230	58.750	59.320	9.887	3,560,400
2017-05-19	58.180	59.630	57.580	59.010	9.835	3,241,800
2017-05-18	58.420	58.780	57.910	58.340	9.723	1,965,600
2017-05-17	58.860	58.860	57.430	58.230	9.705	3,550,200
2017-05-16	59.820	59.910	58.720	58.860	9.810	2,808,600
2017-05-15	59.550	60.140	59.470	59.750	9.958	1,488,600
2017-05-12	60.230	60.230	58.770	59.520	9.920	2,395,800
2017-05-11	60.510	61.100	59.450	60.380	10.063	3,510,000
2017-05-10	60.520	61.140	60.180	60.800	10.133	2,536,200
2017-05-09	60.180	61.190	59.990	60.830	10.138	3,494,400
2017-05-08	61.110	61.480	59.740	59.780	9.963	2,232,600
2017-05-05	60.840	61.220	60.270	60.740	10.123	2,404,200
2017-05-04	60.040	60.700	59.590	60.520	10.087	2,869,800
2017-05-03	60.180	60.270	59.330	59.980	9.997	2,002,800
2017-05-02	59.620	60.610	59.120	60.130	10.022	2,739,000
2017-05-01	59.850	59.850	59.110	59.220	9.870	2,668,800
2017-04-28	60.460	60.770	59.510	59.590	9.932	3,678,000
2017-04-27	60.600	60.950	60.280	60.450	10.075	3,518,400
2017-04-26	60.430	62.140	59.970	60.550	10.092	11,058,000
2017-04-25	58.740	59.300	58.320	58.740	9.790	2,663,400
2017-04-24	58.820	58.990	57.950	58.340	9.723	1,898,400
2017-04-21	58.120	58.650	57.700	57.880	9.647	1,955,400
2017-04-20	58.050	58.560	57.800	58.320	9.720	1,758,000
2017-04-19	57.460	58.350	57.400	57.630	9.605	3,474,600
2017-04-18	56.900	57.590	56.650	57.300	9.550	2,894,400
2017-04-17	55.990	57.440	55.770	57.390	9.565	2,930,400
2017-04-13	56.840	58.210	55.800	56.040	9.340	2,288,400
2017-04-12	57.330	57.570	56.570	56.760	9.460	3,836,400
2017-04-11	55.780	57.410	55.730	57.300	9.550	7,791,000
2017-04-10	55.880	56.480	55.460	55.950	9.325	3,934,800
2017-04-07	55.550	56.120	55.300	55.780	9.297	4,157,400
2017-04-06	56.860	57.670	55.900	55.950	9.325	5,497,200

← NewerPage 40 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.