Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	47.350	48.330	46.140	48.040	8.007	5,641,800
2016-01-27	46.730	47.630	45.710	46.130	7.688	4,744,200
2016-01-26	45.570	47.760	45.240	47.250	7.875	5,625,000
2016-01-25	45.660	46.050	44.870	45.130	7.522	4,660,200
2016-01-22	45.850	46.380	45.050	46.180	7.697	6,714,000
2016-01-21	43.690	45.780	43.420	45.130	7.522	8,541,600
2016-01-20	41.680	44.230	40.990	43.830	7.305	8,050,200
2016-01-19	43.470	43.950	41.320	42.270	7.045	7,251,000
2016-01-15	41.470	43.580	41.210	43.020	7.170	7,604,400
2016-01-14	42.400	43.070	40.740	42.620	7.103	8,422,800
2016-01-13	43.740	44.440	42.170	42.400	7.067	9,049,200
2016-01-12	44.720	45.420	42.510	43.740	7.290	6,669,000
2016-01-11	44.550	45.020	43.000	44.140	7.357	6,597,000
2016-01-08	46.820	47.310	44.210	44.280	7.380	9,827,400
2016-01-07	45.430	47.060	45.240	46.810	7.802	7,128,600
2016-01-06	46.580	47.340	45.080	46.150	7.692	7,195,200
2016-01-05	47.150	47.710	46.650	47.500	7.917	3,906,600
2016-01-04	46.050	47.320	45.090	47.150	7.858	7,403,400
2015-12-31	47.770	48.050	46.950	47.200	7.867	6,573,000
2015-12-30	49.280	49.410	47.690	47.850	7.975	3,628,200
2015-12-29	48.560	49.550	48.410	49.220	8.203	3,238,800
2015-12-28	48.540	49.020	47.510	48.430	8.072	3,723,600
2015-12-24	49.730	49.800	48.290	48.530	8.088	1,815,000
2015-12-23	49.070	49.790	48.480	49.680	8.280	4,078,800
2015-12-22	47.240	49.060	46.500	48.850	8.142	8,030,400
2015-12-21	48.740	49.380	46.710	47.440	7.907	8,226,000
2015-12-18	49.060	50.210	48.570	48.690	8.115	9,591,600
2015-12-17	50.710	50.750	49.160	49.300	8.217	6,079,800
2015-12-16	50.190	50.960	49.580	50.540	8.423	6,362,400
2015-12-15	50.000	50.280	48.940	49.740	8.290	16,115,400
2015-12-14	50.540	51.380	50.050	50.500	8.417	5,483,400
2015-12-11	50.200	50.720	49.480	50.390	8.398	5,166,600
2015-12-10	50.510	51.650	50.140	50.920	8.487	5,776,200
2015-12-09	50.090	51.930	50.080	50.630	8.438	6,307,800
2015-12-08	50.490	50.940	49.750	50.450	8.408	6,700,800
2015-12-07	50.090	51.310	49.500	50.630	8.438	6,896,400
2015-12-04	49.400	50.560	49.090	50.410	8.402	5,791,200
2015-12-03	51.400	51.980	49.160	49.660	8.277	8,421,600
2015-12-02	49.520	53.430	49.380	51.300	8.550	14,680,200
2015-12-01	49.020	49.700	48.310	48.910	8.152	5,497,800
2015-11-30	49.150	49.260	46.570	48.940	8.157	12,957,000
2015-11-27	51.610	51.610	49.410	50.110	8.352	4,150,800
2015-11-25	50.930	52.490	50.610	51.780	8.630	4,933,200
2015-11-24	50.780	51.760	50.430	50.790	8.465	4,850,400
2015-11-23	50.000	51.630	50.000	51.190	8.532	4,912,200
2015-11-20	49.660	51.140	49.480	49.970	8.328	5,386,200
2015-11-19	48.860	49.890	48.500	49.020	8.170	9,097,200
2015-11-18	46.760	49.950	46.110	49.830	8.305	11,404,200
2015-11-17	46.580	46.790	45.140	46.300	7.717	7,405,200
2015-11-16	47.230	47.910	46.190	47.350	7.892	5,216,400
2015-11-13	48.200	48.630	45.860	47.320	7.887	8,739,600
2015-11-12	49.590	51.160	49.230	49.830	8.305	5,097,000
2015-11-11	52.180	52.400	49.500	49.620	8.270	7,548,000
2015-11-10	52.750	53.190	50.870	52.440	8.740	9,058,800
2015-11-09	55.310	55.500	52.670	52.930	8.822	4,723,200
2015-11-06	55.250	55.580	54.050	55.190	9.198	4,551,600
2015-11-05	55.080	55.990	53.850	55.600	9.267	4,464,600
2015-11-04	57.060	57.620	54.320	55.210	9.202	8,923,800
2015-11-03	56.290	57.840	56.000	57.300	9.550	4,542,000
2015-11-02	55.620	56.620	54.250	56.250	9.375	6,472,800

← NewerPage 46 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.