Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	76.640	77.320	76.000	77.080	12.847	3,327,000
2015-02-12	75.250	76.760	74.300	76.470	12.745	4,551,600
2015-02-11	74.470	75.490	73.930	74.930	12.488	4,506,600
2015-02-10	73.630	75.150	73.170	74.560	12.427	6,037,800
2015-02-09	71.250	73.150	71.250	72.640	12.107	6,385,200
2015-02-06	74.470	74.470	72.250	72.890	12.148	7,099,800
2015-02-05	71.710	74.750	71.700	74.000	12.333	8,843,400
2015-02-04	71.530	72.180	70.650	71.560	11.927	10,130,400
2015-02-03	69.370	72.060	68.380	71.960	11.993	11,686,200
2015-02-02	67.340	70.250	67.150	68.960	11.493	19,709,400
2015-01-30	68.500	70.500	65.650	66.050	11.008	49,367,400
2015-01-29	82.040	83.340	81.480	82.270	13.712	10,416,000
2015-01-28	81.690	83.250	80.610	81.480	13.580	6,531,000
2015-01-27	80.300	81.450	79.520	80.940	13.490	5,369,400
2015-01-26	78.300	81.800	77.820	81.340	13.557	5,558,400
2015-01-23	78.380	78.860	77.380	78.330	13.055	8,454,600
2015-01-22	79.600	80.470	78.250	78.440	13.073	8,397,000
2015-01-21	78.700	80.450	77.800	79.290	13.215	8,308,800
2015-01-20	86.700	87.110	77.690	79.160	13.193	18,678,000
2015-01-16	85.660	87.110	84.060	86.460	14.410	5,500,800
2015-01-15	89.640	89.970	84.930	85.350	14.225	7,613,400
2015-01-14	91.700	91.700	88.160	89.650	14.942	4,851,000
2015-01-13	94.350	95.450	92.010	93.420	15.570	4,858,800
2015-01-12	94.330	94.600	93.000	94.100	15.683	2,059,200
2015-01-09	94.460	94.460	93.200	93.750	15.625	3,357,000
2015-01-08	91.420	94.240	91.300	94.010	15.668	5,188,800
2015-01-07	88.610	91.280	88.170	90.350	15.058	3,787,200
2015-01-06	89.390	89.490	87.360	87.510	14.585	8,932,200
2015-01-05	89.300	90.220	88.100	89.060	14.843	4,231,800
2015-01-02	91.720	91.730	88.690	89.740	14.957	4,429,800
2014-12-31	91.900	92.810	90.640	91.040	15.173	2,976,600
2014-12-30	92.390	93.210	91.220	91.860	15.310	2,584,800
2014-12-29	92.310	93.690	91.760	92.640	15.440	4,366,200
2014-12-26	91.060	93.560	91.060	92.310	15.385	2,935,200
2014-12-24	91.790	92.900	90.900	90.950	15.158	2,276,400
2014-12-23	92.500	93.400	91.510	91.960	15.327	3,969,600
2014-12-22	93.440	93.720	92.000	92.240	15.373	3,301,200
2014-12-19	95.240	95.250	92.430	93.310	15.552	7,443,000
2014-12-18	94.880	95.820	94.500	95.250	15.875	4,426,800
2014-12-17	92.670	94.150	92.380	93.760	15.627	4,695,600
2014-12-16	95.070	95.470	92.220	92.310	15.385	5,417,400
2014-12-15	97.820	98.440	95.390	95.490	15.915	6,219,600
2014-12-12	95.300	99.880	95.300	96.980	16.163	4,314,600
2014-12-11	96.130	97.600	96.010	96.230	16.038	2,437,200
2014-12-10	97.420	98.310	95.610	95.860	15.977	2,609,400
2014-12-09	97.590	98.220	96.250	97.610	16.268	4,540,200
2014-12-08	98.500	98.650	97.630	98.300	16.383	3,656,400
2014-12-05	97.540	98.660	96.900	98.570	16.428	4,410,600
2014-12-04	97.170	98.140	96.000	96.670	16.112	4,338,600
2014-12-03	95.960	96.970	95.300	96.540	16.090	5,104,200
2014-12-02	94.790	96.630	94.790	95.860	15.977	2,627,400
2014-12-01	97.000	97.410	94.590	94.700	15.783	3,955,200
2014-11-28	96.780	97.830	96.190	96.720	16.120	1,593,600
2014-11-26	95.800	96.710	95.580	96.250	16.042	2,430,600
2014-11-25	96.170	97.130	95.770	95.990	15.998	2,834,400
2014-11-24	94.090	96.050	93.810	95.450	15.908	3,826,200
2014-11-21	96.490	96.490	93.920	94.000	15.667	3,318,000
2014-11-20	94.210	96.560	93.780	95.200	15.867	6,479,400
2014-11-19	92.150	94.550	92.150	94.520	15.753	4,507,200
2014-11-18	92.720	93.250	91.240	92.200	15.367	3,624,000

← NewerPage 50 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.