Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	77.730	78.660	77.200	77.470	12.912	2,489,400
2014-05-28	77.790	78.420	76.010	77.470	12.912	3,390,000
2014-05-27	78.030	79.000	77.260	78.260	13.043	3,556,200
2014-05-23	77.690	78.060	76.340	76.820	12.803	2,730,600
2014-05-22	77.340	78.480	77.220	77.440	12.907	1,552,800
2014-05-21	77.480	77.920	76.510	77.340	12.890	1,565,400
2014-05-20	79.350	79.700	76.920	77.210	12.868	2,766,600
2014-05-19	80.380	81.130	79.510	79.570	13.262	2,865,000
2014-05-16	78.230	79.430	77.860	79.170	13.195	2,598,000
2014-05-15	78.910	79.010	77.000	78.600	13.100	2,977,800
2014-05-14	81.090	81.260	78.800	79.020	13.170	2,481,000
2014-05-13	81.510	82.230	80.580	81.140	13.523	1,969,200
2014-05-12	80.100	81.600	79.500	81.550	13.592	3,046,200
2014-05-09	77.240	80.160	76.980	79.890	13.315	5,611,800
2014-05-08	76.320	78.890	75.810	76.970	12.828	2,211,000
2014-05-07	78.530	78.780	75.140	76.330	12.722	4,232,400
2014-05-06	80.110	80.720	78.050	78.160	13.027	3,512,400
2014-05-05	79.990	80.880	78.580	80.510	13.418	2,475,600
2014-05-02	80.160	81.050	79.600	79.800	13.300	2,352,000
2014-05-01	78.220	80.440	78.220	80.140	13.357	3,855,600
2014-04-30	80.630	81.420	78.740	78.950	13.158	4,399,800
2014-04-29	81.850	82.060	79.440	81.080	13.513	4,642,800
2014-04-28	84.150	84.770	80.170	80.790	13.465	9,376,800
2014-04-25	83.240	84.310	81.400	83.160	13.860	13,189,800
2014-04-24	79.360	79.510	76.360	78.530	13.088	7,021,200
2014-04-23	79.520	79.940	78.350	78.780	13.130	3,070,800
2014-04-22	77.180	79.890	77.180	79.570	13.262	4,201,800
2014-04-21	76.560	78.600	76.450	77.560	12.927	3,433,800
2014-04-17	78.170	78.530	76.260	76.860	12.810	4,588,200
2014-04-16	79.070	79.800	78.200	78.310	13.052	3,253,800
2014-04-15	76.530	78.870	75.650	78.350	13.058	5,351,400
2014-04-14	76.560	77.080	75.940	76.530	12.755	2,979,600
2014-04-11	77.870	77.930	75.620	76.110	12.685	4,537,800
2014-04-10	80.360	81.250	78.110	78.640	13.107	3,402,600
2014-04-09	78.700	80.340	78.070	80.080	13.347	2,919,000
2014-04-08	78.160	79.260	77.640	78.230	13.038	3,603,600
2014-04-07	79.530	80.180	78.010	78.420	13.070	5,010,000
2014-04-04	80.290	82.100	79.440	79.980	13.330	6,965,400
2014-04-03	78.400	81.000	75.270	79.240	13.207	4,039,200
2014-04-02	80.600	80.770	78.740	79.890	13.315	4,683,600
2014-04-01	79.350	81.170	78.390	81.090	13.515	3,784,800
2014-03-31	78.200	80.000	78.200	79.730	13.288	2,788,200
2014-03-28	78.150	80.180	76.920	78.980	13.163	3,594,000
2014-03-27	76.780	78.240	76.070	77.860	12.977	4,024,800
2014-03-26	77.250	78.360	76.540	76.680	12.780	3,432,000
2014-03-25	78.420	79.250	76.040	77.130	12.855	5,300,400
2014-03-24	75.670	77.990	75.190	77.870	12.978	5,704,800
2014-03-21	76.760	77.460	75.130	75.330	12.555	4,218,000
2014-03-20	75.450	76.950	75.040	76.720	12.787	2,965,200
2014-03-19	75.710	76.490	74.790	75.430	12.572	3,327,600
2014-03-18	73.830	75.500	73.650	75.450	12.575	5,858,400
2014-03-17	73.960	75.070	73.380	73.660	12.277	3,820,200
2014-03-14	73.090	74.120	72.510	73.600	12.267	4,326,600
2014-03-13	73.700	74.440	72.590	72.860	12.143	5,141,400
2014-03-12	74.540	74.930	73.150	73.850	12.308	5,846,400
2014-03-11	76.060	76.500	74.850	75.050	12.508	5,165,400
2014-03-10	76.330	76.950	75.190	76.110	12.685	3,729,600
2014-03-07	76.550	76.720	75.300	76.270	12.712	4,675,200
2014-03-06	75.110	76.480	75.030	76.070	12.678	5,899,800
2014-03-05	74.400	75.940	74.400	75.010	12.502	8,083,800

← NewerPage 53 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.