Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	73.570	75.020	73.210	74.280	12.380	8,766,600
2014-03-03	73.300	73.950	71.810	72.870	12.145	11,559,000
2014-02-28	73.500	75.490	70.680	74.350	12.392	58,227,600
2014-02-27	82.870	85.740	82.790	84.670	14.112	14,177,400
2014-02-26	84.500	85.340	81.770	82.340	13.723	9,202,200
2014-02-25	84.640	85.230	83.400	84.110	14.018	6,750,000
2014-02-24	84.440	86.000	83.740	84.250	14.042	6,540,600
2014-02-21	85.520	86.310	82.620	83.600	13.933	9,070,800
2014-02-20	85.490	87.290	84.330	85.560	14.260	4,765,200
2014-02-19	86.730	87.860	85.480	85.500	14.250	5,721,600
2014-02-18	84.750	87.290	84.390	86.250	14.375	5,859,600
2014-02-14	84.310	85.130	82.900	84.180	14.030	4,045,200
2014-02-13	81.690	85.200	81.300	84.730	14.122	6,565,200
2014-02-12	82.400	83.240	81.330	82.460	13.743	4,772,400
2014-02-11	81.360	82.070	79.590	82.070	13.678	5,404,200
2014-02-10	81.530	82.000	79.810	81.450	13.575	5,391,600
2014-02-07	78.350	81.650	78.020	81.210	13.535	6,216,600
2014-02-06	78.500	79.930	77.870	78.260	13.043	7,753,800
2014-02-05	76.100	78.820	74.530	78.340	13.057	8,451,600
2014-02-04	76.150	77.590	75.120	75.750	12.625	6,445,800
2014-02-03	77.690	78.670	75.000	75.350	12.558	7,928,400
2014-01-31	77.270	80.180	76.530	77.950	12.992	6,695,400
2014-01-30	76.180	79.930	76.020	78.630	13.105	8,185,200
2014-01-29	77.630	77.660	74.120	74.720	12.453	8,163,600
2014-01-28	76.460	78.490	76.000	78.130	13.022	7,254,000
2014-01-27	74.910	77.240	73.620	76.450	12.742	8,070,000
2014-01-24	73.220	75.770	72.680	74.690	12.448	8,690,400
2014-01-23	74.510	76.050	73.420	73.750	12.292	7,818,600
2014-01-22	75.730	77.520	73.430	74.470	12.412	9,766,200
2014-01-21	76.050	77.520	75.230	76.230	12.705	8,788,200
2014-01-17	76.260	77.130	74.410	75.020	12.503	9,546,600
2014-01-16	83.040	83.450	75.260	75.650	12.608	23,601,600
2014-01-15	83.110	84.630	82.880	83.040	13.840	6,675,000
2014-01-14	85.680	86.720	80.940	82.590	13.765	16,278,000
2014-01-13	86.920	88.000	84.520	85.280	14.213	7,566,600
2014-01-10	87.920	89.190	86.890	88.560	14.760	7,524,600
2014-01-09	87.000	88.880	86.710	88.110	14.685	7,105,800
2014-01-08	87.010	87.600	85.530	85.900	14.317	3,995,400
2014-01-07	88.020	90.090	85.820	86.930	14.488	8,215,200
2014-01-06	86.250	88.770	85.290	87.990	14.665	11,223,000
2014-01-03	84.120	85.850	83.900	85.730	14.288	5,364,600
2014-01-02	84.250	85.000	83.100	83.910	13.985	3,572,400
2013-12-31	84.300	84.530	83.320	84.460	14.077	2,470,200
2013-12-30	83.800	85.600	83.520	84.220	14.037	4,048,800
2013-12-27	84.720	85.500	83.100	83.840	13.973	2,631,600
2013-12-26	84.400	86.750	84.400	84.850	14.142	3,542,400
2013-12-24	84.190	85.080	83.810	84.400	14.067	2,419,200
2013-12-23	85.230	85.410	83.540	84.600	14.100	4,848,600
2013-12-20	81.390	84.830	81.340	84.720	14.120	10,863,000
2013-12-19	83.330	84.030	80.970	81.350	13.558	8,046,600
2013-12-18	83.250	84.450	82.230	84.170	14.028	7,607,400
2013-12-17	83.000	83.360	81.810	82.860	13.810	6,808,800
2013-12-16	84.510	85.000	82.670	83.180	13.863	8,901,600
2013-12-13	83.420	85.600	83.370	84.520	14.087	4,898,400
2013-12-12	83.920	84.740	82.320	83.290	13.882	8,210,400
2013-12-11	85.560	86.000	83.710	83.780	13.963	6,168,000
2013-12-10	85.000	85.810	82.600	85.410	14.235	8,964,600
2013-12-09	85.260	86.660	85.220	85.910	14.318	4,538,400
2013-12-06	86.100	86.500	83.830	85.030	14.172	6,160,800
2013-12-05	85.200	86.880	83.820	85.600	14.267	5,649,600

← NewerPage 54 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.