Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	93.910	95.220	93.140	94.890	15.815	2,754,000
2014-08-21	93.940	94.010	93.130	93.740	15.623	2,122,800
2014-08-20	93.440	94.050	93.020	93.910	15.652	1,935,600
2014-08-19	94.100	94.880	93.330	93.920	15.653	2,436,000
2014-08-18	93.710	94.700	93.590	94.070	15.678	3,412,800
2014-08-15	93.500	94.000	91.900	92.670	15.445	2,988,600
2014-08-14	93.300	93.950	92.780	93.410	15.568	1,352,400
2014-08-13	93.330	94.350	92.730	93.120	15.520	1,879,800
2014-08-12	94.600	94.740	92.900	93.310	15.552	3,259,200
2014-08-11	93.530	95.000	93.400	94.700	15.783	4,788,000
2014-08-08	92.630	94.090	92.280	93.470	15.578	3,880,200
2014-08-07	93.360	94.310	92.100	92.640	15.440	5,738,400
2014-08-06	91.540	93.110	91.130	92.740	15.457	5,127,600
2014-08-05	88.460	91.760	88.010	91.710	15.285	5,938,200
2014-08-04	88.630	90.490	88.590	88.710	14.785	6,943,200
2014-08-01	88.410	89.730	87.350	88.740	14.790	4,236,600
2014-07-31	89.550	90.410	88.290	88.510	14.752	3,866,400
2014-07-30	89.740	90.520	89.170	89.900	14.983	2,803,800
2014-07-29	91.090	91.320	89.100	89.530	14.922	3,165,600
2014-07-28	90.940	91.210	88.650	90.760	15.127	7,202,400
2014-07-25	93.500	94.800	88.420	90.500	15.083	19,728,000
2014-07-24	85.530	86.870	84.700	85.230	14.205	7,271,400
2014-07-23	84.050	84.980	83.440	84.980	14.163	2,563,200
2014-07-22	84.630	84.900	83.540	84.120	14.020	3,026,400
2014-07-21	82.480	84.140	82.330	83.820	13.970	2,751,000
2014-07-18	82.040	84.110	81.490	83.320	13.887	2,650,200
2014-07-17	81.310	83.020	81.250	81.720	13.620	3,102,600
2014-07-16	83.050	83.050	80.990	81.880	13.647	2,518,200
2014-07-15	83.400	83.400	82.010	82.850	13.808	2,533,200
2014-07-14	82.030	83.340	81.260	83.010	13.835	3,720,000
2014-07-11	83.100	83.810	80.440	81.530	13.588	7,092,600
2014-07-10	83.860	84.370	83.010	83.440	13.907	2,799,000
2014-07-09	85.470	85.790	85.080	85.330	14.222	2,417,400
2014-07-08	85.740	85.870	84.000	85.490	14.248	2,318,400
2014-07-07	86.500	86.720	85.540	85.930	14.322	2,393,400
2014-07-03	86.400	87.100	86.250	86.790	14.465	1,069,200
2014-07-02	86.770	87.580	85.690	86.060	14.343	2,577,000
2014-07-01	85.060	87.500	85.060	86.770	14.462	4,699,800
2014-06-30	86.510	86.900	85.530	86.330	14.388	3,997,800
2014-06-27	84.580	86.100	84.340	86.030	14.338	4,930,200
2014-06-26	85.270	85.310	83.260	84.330	14.055	2,817,000
2014-06-25	83.120	85.300	83.120	85.130	14.188	3,234,600
2014-06-24	83.040	85.000	82.860	83.520	13.920	4,213,200
2014-06-23	80.500	83.310	80.410	83.160	13.860	4,982,400
2014-06-20	82.320	82.320	79.980	80.260	13.377	4,474,200
2014-06-19	81.250	81.720	80.250	80.860	13.477	1,463,400
2014-06-18	80.810	81.250	80.080	81.070	13.512	1,891,800
2014-06-17	78.890	81.400	78.140	80.810	13.468	2,802,000
2014-06-16	78.240	79.330	78.180	79.160	13.193	1,527,000
2014-06-13	78.340	78.780	77.180	78.410	13.068	1,371,000
2014-06-12	78.890	79.460	77.790	78.230	13.038	2,590,200
2014-06-11	79.930	80.570	78.330	79.380	13.230	3,305,400
2014-06-10	81.920	82.260	80.480	80.540	13.423	2,246,400
2014-06-09	81.810	82.840	81.570	82.320	13.720	2,421,000
2014-06-06	80.830	82.110	80.000	81.950	13.658	2,264,400
2014-06-05	79.990	81.290	79.000	80.600	13.433	2,463,000
2014-06-04	79.180	80.450	78.200	79.870	13.312	2,458,200
2014-06-03	78.140	80.080	77.810	79.660	13.277	2,968,800
2014-06-02	77.620	79.050	76.890	78.430	13.072	1,798,200
2014-05-30	77.620	78.280	76.790	77.290	12.882	2,967,000

← NewerPage 52 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.