Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	72.070	72.800	70.370	70.740	11.790	3,125,400
2015-08-05	71.450	72.960	71.120	71.750	11.958	3,582,600
2015-08-04	71.830	72.230	70.740	70.870	11.812	3,864,000
2015-08-03	72.730	73.690	71.020	71.580	11.930	5,643,600
2015-07-31	71.740	73.320	71.150	72.880	12.147	8,924,400
2015-07-30	69.230	71.790	69.100	71.550	11.925	8,006,400
2015-07-29	68.650	70.050	68.320	69.450	11.575	3,715,200
2015-07-28	69.100	69.660	68.020	68.680	11.447	4,455,600
2015-07-27	69.350	69.620	68.030	68.410	11.402	4,530,600
2015-07-24	70.420	71.330	69.670	69.870	11.645	3,220,200
2015-07-23	72.230	72.410	70.530	70.650	11.775	2,277,000
2015-07-22	70.660	72.460	70.660	71.840	11.973	2,819,400
2015-07-21	71.260	71.960	70.340	71.120	11.853	2,835,600
2015-07-20	72.020	72.370	71.260	71.440	11.907	2,913,000
2015-07-17	72.450	72.830	71.810	72.160	12.027	2,605,800
2015-07-16	74.170	74.170	72.490	72.830	12.138	4,681,800
2015-07-15	73.890	74.220	73.440	73.690	12.282	1,868,400
2015-07-14	74.410	74.560	73.750	74.030	12.338	2,104,800
2015-07-13	73.580	74.720	73.170	74.370	12.395	3,965,400
2015-07-10	72.870	73.420	72.330	73.050	12.175	2,177,400
2015-07-09	72.160	73.020	71.860	72.250	12.042	3,017,400
2015-07-08	72.420	73.110	70.720	71.310	11.885	3,082,200
2015-07-07	72.150	73.030	70.750	72.820	12.137	4,166,400
2015-07-06	73.110	73.800	72.010	72.210	12.035	2,529,000
2015-07-02	73.790	74.860	73.410	73.750	12.292	2,694,000
2015-07-01	72.310	74.130	72.230	73.970	12.328	3,724,200
2015-06-30	73.050	73.050	71.650	71.970	11.995	4,387,800
2015-06-29	74.000	74.800	72.230	72.280	12.047	6,037,800
2015-06-26	74.040	74.850	73.950	74.230	12.372	16,239,600
2015-06-25	74.910	74.910	73.630	73.860	12.310	3,707,400
2015-06-24	75.390	76.050	74.550	74.580	12.430	3,126,000
2015-06-23	75.990	76.190	75.000	75.560	12.593	2,536,200
2015-06-22	75.930	76.490	75.660	76.140	12.690	2,963,400
2015-06-19	75.580	76.440	75.180	75.530	12.588	4,590,600
2015-06-18	74.350	76.040	74.350	75.500	12.583	3,288,600
2015-06-17	74.600	75.340	73.960	74.360	12.393	3,173,400
2015-06-16	73.640	75.170	73.350	74.620	12.437	3,896,400
2015-06-15	73.800	74.320	73.140	74.000	12.333	3,153,600
2015-06-12	72.870	74.480	72.610	74.200	12.367	4,700,400
2015-06-11	73.990	74.300	72.330	73.160	12.193	4,792,800
2015-06-10	75.380	75.800	73.740	73.910	12.318	6,693,600
2015-06-09	74.900	75.750	74.400	75.090	12.515	4,587,600
2015-06-08	74.030	75.370	74.030	74.680	12.447	6,322,200
2015-06-05	72.280	74.530	71.860	74.400	12.400	7,486,800
2015-06-04	71.760	72.350	71.260	72.220	12.037	5,586,600
2015-06-03	70.710	71.970	70.270	71.720	11.953	6,028,200
2015-06-02	68.040	70.630	68.040	70.190	11.698	9,392,400
2015-06-01	68.530	69.420	68.230	68.350	11.392	9,408,000
2015-05-29	71.650	71.650	67.320	68.150	11.358	20,628,600
2015-05-28	71.680	73.490	71.130	71.200	11.867	12,894,600
2015-05-27	72.060	72.210	70.420	71.570	11.928	8,032,800
2015-05-26	73.480	73.820	71.110	72.260	12.043	7,551,000
2015-05-22	74.330	74.860	72.560	73.870	12.312	6,291,000
2015-05-21	74.440	74.820	73.400	74.340	12.390	4,967,400
2015-05-20	73.790	75.330	73.070	74.720	12.453	5,761,800
2015-05-19	72.560	74.440	72.000	73.160	12.193	4,770,000
2015-05-18	72.140	72.960	71.970	72.720	12.120	4,459,200
2015-05-15	72.440	72.550	72.110	72.270	12.045	2,680,200
2015-05-14	72.390	72.750	71.550	72.420	12.070	3,883,800
2015-05-13	75.290	75.660	72.150	72.160	12.027	4,789,800

← NewerPage 48 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.