Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	53.790	55.160	53.350	55.040	9.173	3,715,800
2013-06-13	52.080	54.360	51.570	53.830	8.972	3,727,200
2013-06-12	53.270	53.480	51.590	52.090	8.682	2,893,200
2013-06-11	52.720	53.740	51.770	52.820	8.803	3,391,200
2013-06-10	53.540	54.330	53.020	53.360	8.893	3,463,200
2013-06-07	54.060	54.200	53.350	53.420	8.903	2,373,000
2013-06-06	52.740	53.980	52.470	53.720	8.953	2,976,000
2013-06-05	54.110	54.410	52.310	53.110	8.852	3,236,400
2013-06-04	54.300	55.710	53.740	54.440	9.073	2,986,200
2013-06-03	53.730	54.530	52.760	54.420	9.070	4,242,000
2013-05-31	54.310	55.390	53.390	53.680	8.947	3,182,400
2013-05-30	53.960	55.200	53.590	54.680	9.113	2,299,800
2013-05-29	53.030	54.670	52.690	53.930	8.988	3,907,800
2013-05-28	54.080	54.850	53.370	53.420	8.903	3,711,000
2013-05-24	53.090	53.540	52.220	53.470	8.912	3,624,000
2013-05-23	53.990	54.000	53.020	53.710	8.952	5,274,600
2013-05-22	54.410	56.210	54.240	54.850	9.142	5,145,000
2013-05-21	52.700	54.720	52.600	54.480	9.080	4,791,600
2013-05-20	52.590	52.960	51.850	52.750	8.792	6,996,600
2013-05-17	52.950	53.290	51.530	52.490	8.748	5,428,200
2013-05-16	54.080	54.270	52.140	52.480	8.747	6,315,600
2013-05-15	55.780	56.040	54.150	54.260	9.043	4,066,800
2013-05-14	55.460	55.920	55.350	55.840	9.307	2,790,600
2013-05-13	56.280	57.240	55.270	55.300	9.217	3,789,000
2013-05-10	54.640	56.470	54.390	56.420	9.403	4,267,800
2013-05-09	55.510	56.190	54.370	54.490	9.082	4,177,800
2013-05-08	54.250	55.720	54.160	55.550	9.258	5,242,800
2013-05-07	53.980	54.500	53.420	54.250	9.042	3,384,600
2013-05-06	53.950	54.800	53.350	53.690	8.948	4,839,000
2013-05-03	54.980	55.230	53.950	54.000	9.000	4,546,200
2013-05-02	54.310	54.400	53.290	54.190	9.032	4,125,000
2013-05-01	55.380	55.730	53.870	54.070	9.012	5,647,800
2013-04-30	53.380	55.290	52.700	55.120	9.187	7,311,600
2013-04-29	54.370	55.160	53.580	54.110	9.018	7,452,000
2013-04-26	58.170	58.170	53.500	54.310	9.052	21,945,000
2013-04-25	59.550	60.060	58.440	59.400	9.900	15,000,000
2013-04-24	59.990	60.250	58.950	59.070	9.845	6,757,800
2013-04-23	59.200	60.230	58.670	59.690	9.948	7,156,200
2013-04-22	58.080	58.840	56.760	58.620	9.770	6,943,200
2013-04-19	56.980	58.230	55.790	57.980	9.663	6,972,600
2013-04-18	58.150	58.260	56.580	56.980	9.497	6,411,000
2013-04-17	58.320	58.800	57.080	58.210	9.702	5,152,200
2013-04-16	57.400	58.920	56.930	58.660	9.777	5,449,200
2013-04-15	58.650	58.880	56.280	56.730	9.455	7,467,000
2013-04-12	58.410	59.350	57.550	58.890	9.815	6,067,200
2013-04-11	58.410	59.500	57.530	59.080	9.847	9,564,600
2013-04-10	56.530	58.900	56.360	58.520	9.753	10,701,000
2013-04-09	56.290	56.500	55.530	56.080	9.347	4,347,000
2013-04-08	55.880	56.400	55.340	56.240	9.373	6,256,800
2013-04-05	54.640	55.720	54.250	55.500	9.250	4,446,000
2013-04-04	54.440	55.860	54.260	55.780	9.297	4,290,000
2013-04-03	54.950	55.600	54.100	54.710	9.118	7,949,400
2013-04-02	54.300	55.900	54.010	55.330	9.222	7,501,200
2013-04-01	55.750	55.780	53.670	53.990	8.998	7,992,600
2013-03-28	56.000	56.670	54.300	55.690	9.282	18,784,800
2013-03-27	49.840	52.850	49.520	52.520	8.753	11,865,000
2013-03-26	49.630	50.600	49.510	50.210	8.368	6,544,200
2013-03-25	50.520	50.570	49.150	49.610	8.268	6,475,800
2013-03-22	50.700	50.840	49.170	50.110	8.352	3,822,600
2013-03-21	50.180	50.690	49.100	50.400	8.400	5,019,000

← NewerPage 57 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.