Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	62.700	62.890	61.160	61.750	10.292	5,334,000
2013-09-09	61.510	62.850	61.330	62.360	10.393	3,090,000
2013-09-06	62.240	62.400	60.390	61.240	10.207	3,970,200
2013-09-05	61.470	62.500	61.010	61.920	10.320	5,262,600
2013-09-04	60.000	61.500	59.500	61.130	10.188	4,998,600
2013-09-03	59.310	60.740	59.200	60.000	10.000	5,974,800
2013-08-30	59.010	59.450	58.210	58.730	9.788	2,846,400
2013-08-29	57.600	59.340	57.180	59.060	9.843	3,493,800
2013-08-28	57.000	57.990	56.660	57.570	9.595	2,979,600
2013-08-27	58.210	58.750	56.410	56.990	9.498	3,844,800
2013-08-26	59.630	60.020	58.510	58.690	9.782	2,712,000
2013-08-23	59.730	59.860	59.250	59.560	9.927	2,998,200
2013-08-22	59.830	60.220	58.700	59.360	9.893	3,916,800
2013-08-21	57.840	61.530	57.370	59.690	9.948	7,444,200
2013-08-20	56.950	58.830	56.570	58.020	9.670	2,911,800
2013-08-19	56.100	58.860	56.000	56.970	9.495	4,351,800
2013-08-16	56.230	57.450	56.140	56.210	9.368	2,444,400
2013-08-15	56.760	57.520	56.040	56.290	9.382	3,303,000
2013-08-14	57.610	57.890	57.100	57.360	9.560	2,137,800
2013-08-13	58.310	58.870	57.080	57.720	9.620	3,052,200
2013-08-12	58.280	58.490	57.740	58.340	9.723	2,076,000
2013-08-09	58.140	58.590	57.610	58.250	9.708	2,684,400
2013-08-08	58.160	58.740	57.980	58.340	9.723	3,132,000
2013-08-07	57.910	58.540	57.630	57.960	9.660	2,797,200
2013-08-06	59.060	59.340	58.030	58.340	9.723	4,660,800
2013-08-05	57.800	59.580	57.590	59.210	9.868	4,792,800
2013-08-02	57.540	58.000	56.430	57.800	9.633	4,443,600
2013-08-01	55.520	57.740	55.340	57.620	9.603	6,588,600
2013-07-31	54.950	55.630	54.190	54.890	9.148	4,293,600
2013-07-30	53.460	54.670	53.310	54.590	9.098	5,112,600
2013-07-29	53.550	53.910	52.970	53.270	8.878	4,110,600
2013-07-26	54.770	56.090	52.680	53.550	8.925	15,666,600
2013-07-25	57.460	60.000	57.390	58.870	9.812	8,704,200
2013-07-24	58.200	58.530	57.290	57.870	9.645	4,759,800
2013-07-23	56.500	58.650	56.110	57.980	9.663	6,182,400
2013-07-22	56.190	58.130	55.910	57.880	9.647	6,177,000
2013-07-19	57.060	57.990	56.100	56.330	9.388	7,712,400
2013-07-18	57.070	57.260	55.610	56.730	9.455	16,422,000
2013-07-17	57.750	58.490	57.110	57.750	9.625	3,571,200
2013-07-16	57.780	58.200	57.060	57.710	9.618	6,563,400
2013-07-15	57.940	58.190	56.810	57.400	9.567	5,545,800
2013-07-12	54.100	55.880	53.840	55.650	9.275	6,213,600
2013-07-11	54.380	54.860	53.180	54.140	9.023	3,080,400
2013-07-10	54.120	54.370	53.220	53.840	8.973	3,042,000
2013-07-09	53.240	54.230	52.470	54.210	9.035	5,058,600
2013-07-08	52.180	53.180	52.180	52.920	8.820	3,207,600
2013-07-05	51.510	52.430	51.300	52.010	8.668	1,485,600
2013-07-03	50.640	51.780	50.270	51.070	8.512	2,194,200
2013-07-02	51.460	51.810	50.600	51.240	8.540	3,214,200
2013-07-01	50.700	52.050	50.570	51.820	8.637	3,348,600
2013-06-28	49.070	50.960	48.430	50.510	8.418	5,899,800
2013-06-27	48.280	49.170	48.080	49.140	8.190	3,412,800
2013-06-26	48.320	48.440	47.510	47.940	7.990	3,224,400
2013-06-25	48.130	48.700	47.630	47.870	7.978	4,824,000
2013-06-24	48.140	48.580	46.590	47.350	7.892	5,466,000
2013-06-21	50.930	51.060	48.180	48.780	8.130	7,644,600
2013-06-20	51.940	52.530	50.200	50.710	8.452	4,806,600
2013-06-19	53.180	53.540	52.310	52.710	8.785	3,162,000
2013-06-18	54.620	54.930	53.140	53.530	8.922	3,565,200
2013-06-17	55.500	56.220	54.270	54.520	9.087	3,603,000

← NewerPage 56 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.