Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	55.370	57.900	55.300	56.920	9.487	10,805,400
2016-10-12	61.090	61.530	60.550	60.980	10.163	2,534,400
2016-10-11	62.020	62.680	60.640	60.970	10.162	2,754,600
2016-10-10	62.060	63.100	62.060	62.370	10.395	2,584,800
2016-10-07	61.500	62.440	61.190	61.870	10.312	3,322,800
2016-10-06	60.880	61.580	60.480	61.240	10.207	2,511,000
2016-10-05	59.490	60.950	59.300	60.810	10.135	2,315,400
2016-10-04	58.810	59.300	58.540	59.240	9.873	2,770,800
2016-10-03	59.420	59.610	58.400	58.900	9.817	3,237,600
2016-09-30	59.170	59.970	59.000	59.550	9.925	3,088,200
2016-09-29	60.950	61.410	59.280	59.300	9.883	5,803,800
2016-09-28	61.170	61.840	60.530	60.930	10.155	1,650,000
2016-09-27	60.700	61.580	60.270	61.410	10.235	1,807,200
2016-09-26	62.010	62.010	60.610	60.690	10.115	1,651,800
2016-09-23	63.020	63.610	62.230	62.250	10.375	1,825,800
2016-09-22	63.330	63.840	62.820	63.250	10.542	4,449,600
2016-09-21	61.390	62.690	61.390	62.670	10.445	3,147,600
2016-09-20	61.540	61.800	61.000	61.630	10.272	2,667,000
2016-09-19	60.810	61.810	60.770	61.140	10.190	4,243,200
2016-09-16	59.790	60.790	59.440	60.640	10.107	5,201,400
2016-09-15	57.670	60.050	57.530	60.020	10.003	3,314,400
2016-09-14	58.510	58.870	57.530	57.850	9.642	2,962,800
2016-09-13	58.780	59.320	57.870	58.510	9.752	2,758,200
2016-09-12	57.890	59.410	57.500	59.370	9.895	2,704,200
2016-09-09	59.880	60.280	58.360	58.370	9.728	3,564,000
2016-09-08	61.560	61.820	59.760	60.150	10.025	2,920,200
2016-09-07	61.330	62.020	60.730	61.980	10.330	3,404,400
2016-09-06	62.920	63.610	60.620	61.210	10.202	4,807,800
2016-09-02	64.050	64.130	62.980	63.200	10.533	2,293,200
2016-09-01	65.460	65.460	63.570	64.020	10.670	3,243,600
2016-08-31	65.470	66.570	64.390	65.350	10.892	2,806,200
2016-08-30	66.430	66.610	64.930	65.270	10.878	2,041,200
2016-08-29	67.170	67.290	66.690	66.860	11.143	1,358,400
2016-08-26	66.960	67.550	66.390	66.940	11.157	1,535,400
2016-08-25	67.590	67.890	66.390	66.880	11.147	1,462,200
2016-08-24	68.340	68.530	67.460	67.700	11.283	1,880,400
2016-08-23	68.280	68.730	67.770	68.570	11.428	2,296,800
2016-08-22	68.400	68.750	67.430	67.840	11.307	1,779,000
2016-08-19	67.700	68.690	67.700	68.400	11.400	2,061,600
2016-08-18	67.760	68.110	66.990	67.700	11.283	1,638,600
2016-08-17	67.880	68.150	67.130	67.610	11.268	2,931,600
2016-08-16	68.290	68.780	67.850	68.130	11.355	1,786,200
2016-08-15	69.110	69.940	67.630	68.550	11.425	5,132,400
2016-08-12	66.300	67.640	65.880	67.010	11.168	4,125,000
2016-08-11	64.380	66.650	63.890	66.300	11.050	4,291,200
2016-08-10	63.250	64.030	63.250	63.490	10.582	2,231,400
2016-08-09	63.460	63.540	62.650	63.050	10.508	1,265,400
2016-08-08	64.240	64.860	63.420	63.710	10.618	1,345,200
2016-08-05	63.030	64.470	63.030	64.180	10.697	1,690,800
2016-08-04	62.720	63.770	62.720	62.880	10.480	2,014,800
2016-08-03	60.990	62.830	60.340	62.560	10.427	2,319,000
2016-08-02	65.820	65.910	62.420	62.450	10.408	3,942,600
2016-08-01	66.020	66.320	64.590	65.810	10.968	3,466,800
2016-07-29	66.580	69.190	63.610	66.010	11.002	9,220,800
2016-07-28	63.400	63.500	61.960	63.430	10.572	5,358,600
2016-07-27	62.150	63.940	61.900	63.720	10.620	5,281,200
2016-07-26	60.920	62.080	60.190	61.690	10.282	3,596,400
2016-07-25	60.680	61.000	60.300	60.750	10.125	2,377,800
2016-07-22	60.960	61.470	60.410	60.660	10.110	4,512,600
2016-07-21	63.160	63.470	62.230	62.440	10.407	1,672,200

← NewerPage 43 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.