Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	57.150	57.340	54.160	55.660	9.277	21,271,200
2015-10-29	51.950	52.750	50.870	51.960	8.660	8,148,600
2015-10-28	50.720	52.600	50.320	52.190	8.698	10,110,000
2015-10-27	52.150	52.710	49.920	50.750	8.458	11,317,800
2015-10-26	56.000	56.200	54.270	54.340	9.057	7,769,400
2015-10-23	59.980	59.980	55.560	55.770	9.295	9,432,000
2015-10-22	59.980	60.190	59.190	59.780	9.963	2,459,400
2015-10-21	61.260	61.260	59.440	59.600	9.933	3,881,400
2015-10-20	61.300	61.580	60.290	60.880	10.147	4,323,600
2015-10-19	59.720	61.510	59.550	61.410	10.235	4,751,400
2015-10-16	59.470	60.450	58.650	59.650	9.942	2,821,200
2015-10-15	59.890	60.100	58.800	59.480	9.913	2,469,600
2015-10-14	60.610	61.230	59.350	59.650	9.942	3,823,200
2015-10-13	60.340	61.480	60.140	60.650	10.108	3,403,200
2015-10-12	61.040	61.220	60.600	60.810	10.135	1,836,600
2015-10-09	62.030	62.100	60.740	61.050	10.175	3,666,000
2015-10-08	60.700	62.550	60.410	62.160	10.360	4,001,400
2015-10-07	59.650	60.670	58.810	60.610	10.102	3,881,400
2015-10-06	60.500	61.000	59.130	59.590	9.932	4,055,400
2015-10-05	59.470	61.100	59.140	60.640	10.107	2,810,400
2015-10-02	57.360	59.040	57.160	59.010	9.835	2,713,800
2015-10-01	57.930	58.260	57.300	58.080	9.680	2,914,200
2015-09-30	58.300	59.070	57.240	58.060	9.677	4,223,400
2015-09-29	56.820	58.680	56.290	57.660	9.610	4,773,600
2015-09-28	58.050	58.500	56.660	56.750	9.458	3,537,600
2015-09-25	59.500	59.870	58.200	58.280	9.713	4,275,600
2015-09-24	58.280	59.380	57.430	58.760	9.793	5,822,400
2015-09-23	60.680	60.870	58.770	58.950	9.825	2,783,400
2015-09-22	60.070	60.650	59.220	60.510	10.085	2,586,600
2015-09-21	61.390	62.350	60.540	60.930	10.155	4,362,000
2015-09-18	62.840	63.160	60.810	60.950	10.158	5,190,000
2015-09-17	64.340	64.760	63.320	63.480	10.580	4,526,400
2015-09-16	62.800	65.000	62.560	64.680	10.780	5,892,000
2015-09-15	61.230	63.090	60.680	62.800	10.467	4,095,000
2015-09-14	60.670	61.220	60.140	61.100	10.183	2,971,800
2015-09-11	60.690	60.750	59.620	60.650	10.108	3,337,200
2015-09-10	61.020	62.200	60.900	61.100	10.183	3,315,600
2015-09-09	63.530	63.820	60.980	61.110	10.185	3,362,400
2015-09-08	63.830	63.830	62.700	63.200	10.533	2,742,600
2015-09-04	63.100	63.710	62.250	62.720	10.453	2,967,600
2015-09-03	63.800	64.720	63.450	64.090	10.682	3,632,400
2015-09-02	62.650	63.720	62.330	63.440	10.573	3,852,600
2015-09-01	63.090	63.750	61.930	62.170	10.362	3,573,000
2015-08-31	63.990	65.070	63.600	64.390	10.732	4,042,200
2015-08-28	64.290	65.340	63.760	64.150	10.692	3,133,800
2015-08-27	63.350	64.870	63.140	64.320	10.720	4,055,400
2015-08-26	61.770	62.980	61.190	62.720	10.453	6,071,400
2015-08-25	62.640	62.690	60.450	60.500	10.083	4,259,400
2015-08-24	63.190	63.290	59.680	61.210	10.202	5,765,400
2015-08-21	65.820	65.950	64.020	64.460	10.743	4,422,000
2015-08-20	68.210	68.330	66.410	66.690	11.115	3,522,600
2015-08-19	69.260	69.670	68.760	68.880	11.480	2,557,200
2015-08-18	70.330	70.880	69.340	69.580	11.597	3,588,000
2015-08-17	69.860	70.810	69.150	70.560	11.760	2,675,400
2015-08-14	69.340	70.730	69.200	70.140	11.690	2,391,000
2015-08-13	68.610	70.060	68.420	69.640	11.607	3,094,200
2015-08-12	68.010	69.190	67.410	68.740	11.457	4,915,200
2015-08-11	69.490	69.920	68.220	68.570	11.428	3,863,400
2015-08-10	70.020	70.700	69.590	70.290	11.715	2,638,200
2015-08-07	70.320	70.740	69.150	69.620	11.603	4,255,800

← NewerPage 47 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.