Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	58.510	58.850	57.370	57.750	9.625	2,520,000
2016-04-22	59.020	59.930	58.100	58.830	9.805	3,049,200
2016-04-21	58.950	59.460	58.320	58.610	9.768	2,190,600
2016-04-20	58.670	59.900	58.340	58.360	9.727	4,003,200
2016-04-19	58.110	58.960	57.840	58.170	9.695	3,951,600
2016-04-18	57.280	58.190	57.030	57.810	9.635	2,181,600
2016-04-15	57.410	57.980	57.030	57.490	9.582	2,462,400
2016-04-14	57.870	58.340	56.980	57.750	9.625	2,317,800
2016-04-13	56.420	57.940	56.420	57.760	9.627	2,270,400
2016-04-12	55.540	56.380	54.640	56.100	9.350	4,191,600
2016-04-11	55.870	56.440	55.550	55.560	9.260	3,232,800
2016-04-08	58.340	58.540	55.550	55.760	9.293	4,694,400
2016-04-07	58.520	59.040	57.680	58.400	9.733	5,938,200
2016-04-06	57.890	59.320	57.230	59.250	9.875	3,881,400
2016-04-05	58.110	58.700	57.520	57.830	9.638	3,362,400
2016-04-04	59.210	59.410	58.510	58.740	9.790	3,989,400
2016-04-01	59.520	59.720	58.560	59.180	9.863	5,359,800
2016-03-31	58.120	60.900	58.120	59.910	9.985	7,215,600
2016-03-30	58.430	58.940	57.760	57.900	9.650	4,041,600
2016-03-29	57.030	58.770	56.740	58.400	9.733	3,867,000
2016-03-28	56.870	58.090	56.750	56.930	9.488	4,237,200
2016-03-24	57.830	57.870	56.450	57.370	9.562	2,664,600
2016-03-23	58.650	59.090	58.010	58.020	9.670	2,867,400
2016-03-22	59.700	59.820	58.850	59.270	9.878	2,597,400
2016-03-21	60.480	61.000	59.910	60.200	10.033	4,400,400
2016-03-18	57.520	60.670	57.200	60.550	10.092	11,108,400
2016-03-17	55.380	57.400	55.330	57.200	9.533	5,222,400
2016-03-16	56.540	56.870	55.350	55.420	9.237	4,692,600
2016-03-15	56.590	57.320	56.010	56.580	9.430	3,112,200
2016-03-14	57.290	57.580	56.160	56.590	9.432	3,281,400
2016-03-11	56.900	57.880	56.700	57.690	9.615	2,809,200
2016-03-10	56.820	57.360	55.840	56.450	9.408	3,300,000
2016-03-09	57.540	57.710	56.140	56.510	9.418	3,638,400
2016-03-08	58.160	58.810	57.220	57.300	9.550	4,301,400
2016-03-07	57.160	58.700	57.160	58.210	9.702	4,158,000
2016-03-04	57.580	58.990	57.420	57.710	9.618	5,002,200
2016-03-03	57.950	58.190	57.010	57.830	9.638	3,657,600
2016-03-02	56.650	58.310	56.420	57.930	9.655	4,837,200
2016-03-01	56.690	57.040	55.800	56.930	9.488	4,835,400
2016-02-29	56.180	57.430	55.850	56.560	9.427	5,829,000
2016-02-26	56.320	56.730	55.610	56.130	9.355	4,116,600
2016-02-25	54.660	56.390	54.210	55.960	9.327	6,035,400
2016-02-24	52.930	54.580	51.820	54.360	9.060	3,934,800
2016-02-23	53.340	54.830	53.120	53.520	8.920	4,940,400
2016-02-22	53.800	54.300	53.110	53.680	8.947	3,963,000
2016-02-19	53.160	53.230	51.220	52.970	8.828	3,606,600
2016-02-18	52.880	53.650	52.010	53.590	8.932	4,709,400
2016-02-17	52.140	53.110	51.740	52.790	8.798	6,422,400
2016-02-16	49.900	52.050	49.840	51.770	8.628	6,100,200
2016-02-12	49.250	49.860	48.110	49.560	8.260	7,643,400
2016-02-11	48.730	50.280	48.180	48.560	8.093	8,543,400
2016-02-10	49.830	51.110	49.020	49.300	8.217	6,856,200
2016-02-09	47.330	50.830	46.560	49.570	8.262	11,730,000
2016-02-08	47.190	48.260	46.300	47.810	7.968	8,260,200
2016-02-05	42.200	49.360	41.960	47.820	7.970	29,412,000
2016-02-04	49.500	49.610	47.110	48.780	8.130	15,400,200
2016-02-03	50.070	50.180	47.940	50.110	8.352	8,286,000
2016-02-02	49.130	50.240	48.760	49.730	8.288	7,770,000
2016-02-01	49.320	49.960	47.840	48.980	8.163	7,812,600
2016-01-29	48.180	49.970	48.180	49.460	8.243	6,766,200

← NewerPage 45 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.