Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	58.900	59.980	58.810	59.700	9.950	7,377,000
2017-01-09	57.280	58.630	56.970	58.320	9.720	4,744,200
2017-01-06	57.880	58.030	56.910	57.330	9.555	3,282,600
2017-01-05	57.450	58.440	56.970	57.810	9.635	4,554,000
2017-01-04	57.650	59.160	57.650	58.120	9.687	5,491,800
2017-01-03	56.290	58.690	56.210	57.510	9.585	6,966,000
2016-12-30	55.300	56.060	54.620	55.390	9.232	4,561,200
2016-12-29	54.890	56.030	54.680	55.320	9.220	2,652,000
2016-12-28	55.050	55.520	53.970	54.610	9.102	3,604,200
2016-12-27	53.250	55.980	53.250	55.000	9.167	7,512,000
2016-12-23	52.820	53.780	52.800	53.410	8.902	2,604,000
2016-12-22	53.620	53.900	52.460	52.590	8.765	3,295,800
2016-12-21	53.350	54.140	53.350	53.880	8.980	2,515,800
2016-12-20	53.920	54.300	53.200	53.600	8.933	5,608,800
2016-12-19	54.440	55.120	53.310	53.750	8.958	5,157,000
2016-12-16	58.310	58.310	54.000	54.160	9.027	13,965,000
2016-12-15	60.370	60.690	57.760	58.090	9.682	4,282,200
2016-12-14	59.810	60.580	59.410	59.920	9.987	3,145,800
2016-12-13	60.580	61.040	59.660	59.870	9.978	3,498,600
2016-12-12	61.590	61.900	59.270	60.120	10.020	4,755,600
2016-12-09	62.490	62.700	61.760	61.960	10.327	3,390,000
2016-12-08	62.350	62.870	61.690	62.340	10.390	6,389,400
2016-12-07	62.670	62.670	61.060	61.670	10.278	6,820,200
2016-12-06	63.260	63.340	61.870	63.160	10.527	2,758,800
2016-12-05	61.590	63.530	61.340	63.220	10.537	3,366,000
2016-12-02	59.990	61.730	58.850	61.340	10.223	4,032,600
2016-12-01	60.350	60.840	59.570	60.450	10.075	4,501,800
2016-11-30	59.810	61.040	59.260	59.480	9.913	4,575,000
2016-11-29	62.250	62.290	58.980	59.400	9.900	5,817,600
2016-11-28	63.930	64.240	62.100	62.450	10.408	3,252,000
2016-11-25	64.790	65.020	63.670	63.850	10.642	1,105,200
2016-11-23	63.890	65.060	63.640	64.800	10.800	2,883,600
2016-11-22	62.350	64.750	62.010	64.660	10.777	4,683,600
2016-11-21	61.660	62.070	61.160	61.860	10.310	2,346,000
2016-11-18	62.430	62.440	61.000	61.370	10.228	4,383,600
2016-11-17	61.320	62.580	60.620	62.530	10.422	2,866,200
2016-11-16	60.280	61.260	60.000	60.930	10.155	2,760,600
2016-11-15	61.200	61.910	59.660	60.730	10.122	2,359,800
2016-11-14	61.070	62.460	59.870	61.370	10.228	4,461,000
2016-11-11	58.480	61.110	57.860	60.170	10.028	8,425,800
2016-11-10	55.540	57.780	55.320	57.350	9.558	7,924,800
2016-11-09	52.250	55.450	52.020	54.970	9.162	4,434,600
2016-11-08	53.100	53.860	52.490	53.510	8.918	3,141,000
2016-11-07	53.410	53.580	52.790	53.240	8.873	4,173,000
2016-11-04	51.540	53.530	51.020	52.250	8.708	3,703,200
2016-11-03	51.670	51.670	50.840	51.230	8.538	3,172,800
2016-11-02	51.090	52.250	50.730	51.170	8.528	4,858,800
2016-11-01	52.220	52.550	50.180	51.140	8.523	5,175,000
2016-10-31	54.380	54.380	51.680	52.190	8.698	6,586,200
2016-10-28	52.000	55.850	52.000	54.370	9.062	14,517,600
2016-10-27	51.650	52.080	50.190	50.760	8.460	12,538,200
2016-10-26	51.990	53.440	51.520	51.650	8.608	7,905,000
2016-10-25	52.720	53.430	51.830	52.660	8.777	6,148,200
2016-10-24	54.120	54.910	52.750	53.490	8.915	10,442,400
2016-10-21	55.250	56.000	54.090	54.150	9.025	7,003,200
2016-10-20	57.200	57.200	55.810	56.870	9.478	3,293,400
2016-10-19	56.460	57.710	55.870	57.500	9.583	2,963,400
2016-10-18	55.920	56.910	55.240	56.240	9.373	2,897,400
2016-10-17	56.500	56.790	55.860	55.930	9.322	2,805,000
2016-10-14	56.970	57.240	55.660	56.500	9.417	3,424,800

← NewerPage 42 of 79 · 4,733 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.