Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	62.040	63.400	61.690	63.300	10.550	1,654,200
2016-07-19	62.260	62.420	61.660	62.000	10.333	1,340,400
2016-07-18	62.450	63.000	62.050	62.330	10.388	2,250,600
2016-07-15	62.840	62.840	62.120	62.220	10.370	2,038,200
2016-07-14	62.570	62.910	62.290	62.520	10.420	1,738,200
2016-07-13	62.590	62.880	61.390	61.930	10.322	1,610,400
2016-07-12	60.630	62.700	60.530	62.490	10.415	2,549,400
2016-07-11	60.000	60.930	59.940	60.620	10.103	2,574,000
2016-07-08	58.590	59.900	58.340	59.750	9.958	2,560,200
2016-07-07	57.580	58.510	57.330	57.910	9.652	1,763,400
2016-07-06	56.830	57.780	56.400	57.610	9.602	1,945,800
2016-07-05	57.810	57.980	56.370	56.990	9.498	1,662,600
2016-07-01	57.340	58.220	57.170	57.910	9.652	2,621,400
2016-06-30	57.480	57.530	55.560	57.520	9.587	3,250,200
2016-06-29	55.800	57.300	55.480	57.020	9.503	2,581,800
2016-06-28	54.250	55.240	53.950	54.980	9.163	2,527,800
2016-06-27	55.190	55.250	53.380	53.710	8.952	3,382,200
2016-06-24	55.580	56.510	55.420	55.880	9.313	6,251,400
2016-06-23	57.940	58.150	57.420	57.820	9.637	2,623,800
2016-06-22	57.920	58.550	57.310	57.370	9.562	2,208,600
2016-06-21	57.430	58.210	57.230	57.930	9.655	3,610,800
2016-06-20	57.410	58.420	57.340	57.460	9.577	1,950,000
2016-06-17	55.760	56.980	55.620	56.720	9.453	3,696,000
2016-06-16	55.420	55.660	54.640	55.540	9.257	2,017,200
2016-06-15	54.420	56.770	54.340	55.700	9.283	3,664,200
2016-06-14	53.560	54.700	53.560	54.250	9.042	2,847,600
2016-06-13	54.650	55.090	54.100	54.140	9.023	3,598,800
2016-06-10	54.950	55.580	54.410	54.690	9.115	2,739,600
2016-06-09	54.900	55.560	54.210	55.480	9.247	2,968,200
2016-06-08	54.250	55.410	54.050	55.080	9.180	3,940,200
2016-06-07	54.190	54.760	53.660	54.480	9.080	4,360,800
2016-06-06	54.310	54.610	54.020	54.420	9.070	1,929,600
2016-06-03	54.100	54.550	53.450	54.250	9.042	2,355,600
2016-06-02	53.340	54.190	53.340	54.140	9.023	2,440,200
2016-06-01	52.590	54.180	52.000	53.750	8.958	4,695,600
2016-05-31	53.210	53.430	51.990	52.590	8.765	7,119,000
2016-05-27	48.270	53.470	48.260	53.190	8.865	17,793,000
2016-05-26	49.230	49.800	48.110	49.250	8.208	11,293,800
2016-05-25	48.770	49.680	47.550	48.950	8.158	6,993,600
2016-05-24	49.390	50.830	48.450	48.890	8.148	7,141,800
2016-05-23	50.310	51.000	49.580	49.630	8.272	3,330,600
2016-05-20	49.400	50.470	49.400	50.260	8.377	3,345,600
2016-05-19	49.110	50.640	48.940	49.420	8.237	3,470,400
2016-05-18	49.070	49.750	48.230	49.230	8.205	4,173,000
2016-05-17	50.030	50.900	49.110	49.380	8.230	4,551,600
2016-05-16	50.060	50.740	50.000	50.140	8.357	3,243,600
2016-05-13	50.350	52.390	50.170	50.400	8.400	7,751,400
2016-05-12	53.090	53.630	52.520	53.270	8.878	4,008,600
2016-05-11	55.490	56.120	52.830	52.990	8.832	5,297,400
2016-05-10	56.430	56.770	55.680	56.450	9.408	2,891,400
2016-05-09	56.440	57.260	56.130	56.680	9.447	1,773,600
2016-05-06	55.840	56.510	54.960	56.360	9.393	1,923,600
2016-05-05	57.580	57.580	55.650	56.040	9.340	2,881,800
2016-05-04	57.820	58.190	56.990	57.580	9.597	2,427,000
2016-05-03	58.300	58.470	57.170	58.050	9.675	2,161,800
2016-05-02	57.780	58.810	57.350	58.650	9.775	2,775,000
2016-04-29	58.260	58.820	57.220	57.810	9.635	1,801,200
2016-04-28	58.190	59.290	58.070	58.190	9.698	2,299,200
2016-04-27	58.720	58.980	57.970	58.580	9.763	2,526,600
2016-04-26	57.950	59.020	57.850	58.660	9.777	2,506,200

← NewerPage 44 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.