Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	87.280	87.820	84.300	85.250	14.208	15,519,000
2013-12-03	84.190	86.250	83.120	86.090	14.348	10,008,600
2013-12-02	83.520	85.680	83.190	83.960	13.993	9,027,000
2013-11-29	82.290	82.950	80.990	82.640	13.773	3,215,400
2013-11-27	82.680	83.420	81.140	82.360	13.727	4,641,000
2013-11-26	81.640	82.930	81.210	82.610	13.768	5,654,400
2013-11-25	80.650	83.040	80.510	81.640	13.607	10,188,600
2013-11-22	77.870	79.990	77.540	79.920	13.320	7,254,000
2013-11-21	77.150	78.350	76.920	78.050	13.008	4,374,600
2013-11-20	75.960	77.500	75.890	77.040	12.840	6,852,000
2013-11-19	77.230	77.950	75.520	75.740	12.623	8,542,800
2013-11-18	79.640	79.750	76.960	77.370	12.895	7,755,600
2013-11-15	78.310	78.840	77.250	78.700	13.117	7,693,800
2013-11-14	76.790	77.330	75.850	77.130	12.855	8,171,400
2013-11-13	72.130	77.750	72.070	76.830	12.805	19,386,000
2013-11-12	71.830	74.000	71.250	72.830	12.138	9,768,000
2013-11-11	68.590	73.070	68.530	71.790	11.965	10,445,400
2013-11-08	66.970	68.650	66.970	68.290	11.382	4,203,000
2013-11-07	69.160	69.330	66.410	66.900	11.150	6,612,000
2013-11-06	71.750	72.100	68.320	69.020	11.503	6,350,400
2013-11-05	69.410	72.080	69.100	71.570	11.928	12,000,000
2013-11-04	68.870	70.120	68.800	69.910	11.652	7,318,800
2013-11-01	68.790	69.570	68.350	68.560	11.427	3,798,600
2013-10-31	67.000	69.420	67.000	68.790	11.465	6,625,200
2013-10-30	68.310	68.620	66.690	67.160	11.193	5,485,200
2013-10-29	67.820	68.560	66.940	68.140	11.357	8,255,400
2013-10-28	70.320	70.800	67.590	68.090	11.348	15,526,200
2013-10-25	68.550	70.450	66.300	69.990	11.665	47,173,200
2013-10-24	57.940	58.310	56.900	58.100	9.683	15,784,200
2013-10-23	59.200	59.350	57.570	57.840	9.640	8,539,800
2013-10-22	58.370	59.710	57.160	59.540	9.923	11,747,400
2013-10-21	59.190	59.590	57.130	58.100	9.683	15,372,000
2013-10-18	59.980	60.480	59.290	59.510	9.918	13,716,600
2013-10-17	60.330	61.550	59.700	59.970	9.995	10,919,400
2013-10-16	60.770	61.430	59.630	60.520	10.087	9,778,200
2013-10-15	61.520	62.060	60.210	60.400	10.067	7,642,200
2013-10-14	60.710	62.300	60.310	61.510	10.252	7,267,800
2013-10-11	61.430	61.720	60.610	61.120	10.187	9,486,600
2013-10-10	62.580	63.440	60.150	61.340	10.223	13,573,200
2013-10-09	61.580	62.520	60.110	62.150	10.358	10,034,400
2013-10-08	63.250	63.390	60.790	61.280	10.213	9,178,200
2013-10-07	67.280	67.560	63.080	63.150	10.525	16,306,800
2013-10-04	66.660	68.610	66.440	67.930	11.322	8,430,600
2013-10-03	67.550	68.840	65.220	66.200	11.033	10,022,400
2013-10-02	66.570	67.790	66.020	67.410	11.235	4,504,200
2013-10-01	67.430	68.180	66.530	67.230	11.205	9,125,400
2013-09-30	64.610	66.430	63.400	65.920	10.987	4,858,200
2013-09-27	66.230	66.850	64.860	65.200	10.867	6,261,600
2013-09-26	63.970	66.520	63.800	66.090	11.015	11,502,600
2013-09-25	61.600	63.990	60.780	63.960	10.660	13,702,200
2013-09-24	62.100	63.010	61.170	61.740	10.290	8,064,600
2013-09-23	60.800	62.440	60.150	62.100	10.350	4,050,000
2013-09-20	61.890	61.910	60.420	60.710	10.118	3,337,800
2013-09-19	61.030	62.670	60.560	61.810	10.302	3,125,400
2013-09-18	60.250	61.190	59.440	60.730	10.122	3,261,000
2013-09-17	60.120	60.980	59.680	60.190	10.032	3,245,400
2013-09-16	60.390	61.200	59.920	60.000	10.000	4,236,600
2013-09-13	59.460	60.090	58.310	59.790	9.965	4,955,400
2013-09-12	59.560	60.190	58.900	59.200	9.867	4,091,400
2013-09-11	61.360	61.520	58.960	59.780	9.963	7,293,000

← NewerPage 55 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.