Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	91.480	93.550	91.480	92.720	15.453	5,123,400
2014-11-14	90.390	91.910	90.140	91.790	15.298	3,069,600
2014-11-13	90.020	91.270	89.960	90.680	15.113	4,536,600
2014-11-12	87.690	90.060	87.250	90.040	15.007	3,552,000
2014-11-11	89.240	89.280	87.000	87.610	14.602	2,872,200
2014-11-10	90.340	90.470	88.250	89.000	14.833	3,141,600
2014-11-07	91.030	91.450	89.770	89.970	14.995	4,616,400
2014-11-06	88.500	91.000	88.300	90.900	15.150	3,687,000
2014-11-05	88.280	88.890	87.480	88.250	14.708	2,598,000
2014-11-04	88.220	88.220	86.870	87.900	14.650	3,126,000
2014-11-03	87.210	89.120	87.050	88.230	14.705	2,995,200
2014-10-31	89.280	89.280	86.690	87.460	14.577	3,872,400
2014-10-30	85.220	88.980	85.220	87.790	14.632	5,008,200
2014-10-29	85.440	85.860	84.020	85.240	14.207	4,150,200
2014-10-28	84.000	85.500	82.660	85.250	14.208	5,079,600
2014-10-27	82.110	83.880	81.060	83.800	13.967	9,007,800
2014-10-24	86.870	88.160	80.010	81.560	13.593	20,045,400
2014-10-23	90.830	91.290	87.850	88.100	14.683	10,305,600
2014-10-22	90.590	91.770	89.870	90.210	15.035	4,352,400
2014-10-21	88.250	89.960	88.030	89.830	14.972	3,963,000
2014-10-20	86.120	88.450	86.120	87.910	14.652	3,534,600
2014-10-17	90.300	90.440	86.290	86.620	14.437	4,080,600
2014-10-16	85.260	90.010	85.230	89.210	14.868	4,492,800
2014-10-15	86.430	87.970	84.170	87.000	14.500	3,959,400
2014-10-14	85.580	88.000	85.580	86.850	14.475	5,057,400
2014-10-13	85.020	87.280	83.170	85.370	14.228	5,113,200
2014-10-10	87.100	88.130	86.000	86.600	14.433	4,801,800
2014-10-09	89.390	89.760	87.070	87.510	14.585	4,830,600
2014-10-08	86.690	89.490	86.520	89.400	14.900	5,049,600
2014-10-07	88.100	89.080	86.610	86.690	14.448	5,201,400
2014-10-06	92.080	92.190	86.860	88.440	14.740	13,086,000
2014-10-03	93.860	95.590	93.050	94.360	15.727	5,488,200
2014-10-02	90.940	93.140	89.010	92.870	15.478	7,050,000
2014-10-01	97.420	97.930	90.710	91.000	15.167	10,209,000
2014-09-30	98.650	98.910	97.150	97.180	16.197	3,895,200
2014-09-29	98.900	99.060	97.680	98.510	16.418	2,117,400
2014-09-26	98.650	99.600	98.170	99.380	16.563	2,358,000
2014-09-25	97.340	98.800	96.570	98.150	16.358	3,648,000
2014-09-24	97.620	97.780	95.920	97.420	16.237	2,793,000
2014-09-23	97.860	99.550	97.270	97.340	16.223	4,793,400
2014-09-22	99.620	99.800	97.960	98.600	16.433	4,473,000
2014-09-19	98.650	99.670	98.220	99.150	16.525	5,097,000
2014-09-18	97.320	98.420	96.690	98.060	16.343	2,962,800
2014-09-17	97.270	97.590	96.360	96.840	16.140	2,989,800
2014-09-16	96.040	97.600	94.540	97.220	16.203	3,861,600
2014-09-15	98.820	99.070	96.510	96.650	16.108	4,569,000
2014-09-12	97.570	99.120	96.840	98.820	16.470	5,125,200
2014-09-11	96.880	97.480	96.470	97.370	16.228	3,574,800
2014-09-10	95.060	97.250	93.650	97.130	16.188	4,260,000
2014-09-09	96.690	96.750	94.530	94.730	15.788	4,725,600
2014-09-08	95.360	96.670	95.110	96.420	16.070	4,177,200
2014-09-05	93.720	95.440	92.330	95.240	15.873	4,677,000
2014-09-04	91.730	94.500	91.500	93.590	15.598	5,252,400
2014-09-03	93.690	93.690	91.190	91.440	15.240	3,055,200
2014-09-02	92.620	93.860	92.350	93.530	15.588	3,838,800
2014-08-29	92.790	93.290	91.700	92.240	15.373	1,847,400
2014-08-28	91.490	92.900	90.780	92.370	15.395	2,556,600
2014-08-27	92.460	93.780	91.620	92.600	15.433	3,775,200
2014-08-26	95.670	95.940	93.750	93.810	15.635	3,877,200
2014-08-25	95.470	95.800	94.950	95.320	15.887	2,879,400

← NewerPage 51 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.