Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	75.220	75.570	74.650	75.390	12.565	2,066,400
2015-05-11	75.770	76.060	75.080	75.530	12.588	2,515,800
2015-05-08	74.240	76.120	73.760	75.760	12.627	3,240,000
2015-05-07	73.540	74.250	72.980	73.770	12.295	3,361,200
2015-05-06	73.590	73.890	72.540	73.070	12.178	2,983,800
2015-05-05	73.990	74.410	73.310	73.630	12.272	2,565,000
2015-05-04	74.640	74.840	73.680	74.010	12.335	2,581,200
2015-05-01	74.120	75.560	73.750	75.190	12.532	3,387,000
2015-04-30	73.640	74.490	73.330	74.000	12.333	3,028,800
2015-04-29	73.570	74.280	73.270	73.980	12.330	2,344,800
2015-04-28	73.950	74.630	73.340	74.070	12.345	4,413,000
2015-04-27	75.410	75.940	74.830	75.090	12.515	3,310,200
2015-04-24	75.840	76.000	74.450	75.060	12.510	3,244,800
2015-04-23	72.710	75.880	72.710	75.620	12.603	3,642,600
2015-04-22	72.650	73.150	71.900	72.590	12.098	2,578,800
2015-04-21	72.530	72.630	71.880	72.460	12.077	2,898,600
2015-04-20	71.930	72.880	71.490	72.050	12.008	3,046,800
2015-04-17	70.560	71.550	70.200	71.250	11.875	4,642,200
2015-04-16	72.000	73.000	71.320	71.370	11.895	5,018,400
2015-04-15	71.950	73.000	71.200	72.180	12.030	7,639,200
2015-04-14	74.930	75.120	73.870	73.990	12.332	2,473,200
2015-04-13	75.810	76.320	74.730	74.740	12.457	1,895,400
2015-04-10	76.700	77.000	75.720	75.770	12.628	1,740,000
2015-04-09	76.320	77.080	76.100	76.580	12.763	1,972,200
2015-04-08	76.560	78.000	75.970	76.470	12.745	3,630,600
2015-04-07	75.300	76.890	75.200	76.230	12.705	3,427,200
2015-04-06	73.720	75.830	73.490	75.510	12.585	3,784,800
2015-04-02	74.340	75.970	73.860	74.090	12.348	4,712,400
2015-04-01	72.780	74.700	72.780	73.760	12.293	4,486,800
2015-03-31	73.150	74.400	72.570	72.870	12.145	3,641,400
2015-03-30	73.200	73.890	72.850	73.190	12.198	2,529,000
2015-03-27	72.550	73.200	71.990	72.680	12.113	3,396,600
2015-03-26	72.250	72.920	71.500	72.450	12.075	2,028,000
2015-03-25	73.580	73.880	72.530	72.600	12.100	3,047,400
2015-03-24	72.430	73.720	72.160	73.480	12.247	3,463,200
2015-03-23	71.870	73.960	71.870	72.140	12.023	3,870,000
2015-03-20	72.240	72.870	71.480	72.060	12.010	4,519,200
2015-03-19	71.860	72.490	71.500	71.890	11.982	2,399,400
2015-03-18	70.360	72.180	70.020	71.690	11.948	4,542,000
2015-03-17	70.970	71.770	69.960	70.350	11.725	3,627,600
2015-03-16	70.980	71.930	70.910	71.120	11.853	2,329,800
2015-03-13	71.730	72.560	69.930	70.690	11.782	3,601,200
2015-03-12	72.500	72.680	71.820	72.060	12.010	2,530,800
2015-03-11	72.700	73.290	71.920	72.000	12.000	2,451,600
2015-03-10	71.460	72.930	71.300	72.250	12.042	3,025,800
2015-03-09	73.230	73.820	71.870	72.080	12.013	4,595,400
2015-03-06	74.200	74.960	72.720	73.220	12.203	3,223,800
2015-03-05	74.730	75.190	73.890	74.490	12.415	2,378,400
2015-03-04	74.520	75.260	74.350	74.400	12.400	2,403,600
2015-03-03	74.100	74.990	73.470	74.900	12.483	2,690,400
2015-03-02	74.130	74.640	73.110	74.520	12.420	4,962,000
2015-02-27	73.670	74.960	73.250	74.240	12.373	2,814,000
2015-02-26	74.790	75.580	73.460	73.740	12.290	2,937,000
2015-02-25	74.010	75.140	74.010	74.620	12.437	3,247,800
2015-02-24	75.760	75.820	73.750	73.960	12.327	5,199,000
2015-02-23	75.450	75.890	74.170	75.510	12.585	4,716,000
2015-02-20	73.490	76.130	73.170	75.960	12.660	3,935,400
2015-02-19	73.940	74.200	73.030	73.490	12.248	5,199,000
2015-02-18	74.200	74.840	73.600	74.010	12.335	7,068,600
2015-02-17	77.390	77.390	74.780	74.870	12.478	4,803,600

← NewerPage 49 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.