Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	49.110	51.160	48.670	50.320	8.387	8,415,600
2013-03-19	49.140	49.710	47.920	48.770	8.128	5,487,600
2013-03-18	49.350	49.830	48.560	49.110	8.185	6,660,600
2013-03-15	49.750	50.760	49.470	49.990	8.332	10,354,200
2013-03-14	49.290	50.050	48.660	49.700	8.283	5,049,600
2013-03-13	48.780	49.590	48.500	49.080	8.180	3,654,600
2013-03-12	48.490	49.640	48.120	48.870	8.145	7,965,000
2013-03-11	48.370	49.120	48.080	48.630	8.105	6,268,800
2013-03-08	49.150	49.520	47.990	48.810	8.135	6,631,200
2013-03-07	48.750	50.100	48.550	49.070	8.178	9,050,400
2013-03-06	48.000	49.380	48.000	48.700	8.117	7,531,800
2013-03-05	47.610	48.500	47.150	47.990	7.998	10,163,400
2013-03-04	46.130	48.030	46.130	47.350	7.892	13,745,400
2013-03-01	44.230	47.000	43.630	46.620	7.770	55,917,600
2013-02-28	40.500	41.360	39.900	40.410	6.735	19,005,000
2013-02-27	40.340	40.980	40.140	40.400	6.733	7,945,200
2013-02-26	40.800	41.650	39.600	40.350	6.725	5,451,600
2013-02-25	40.950	42.120	40.600	40.700	6.783	10,912,800
2013-02-22	41.620	42.180	40.150	40.560	6.760	6,094,200
2013-02-21	42.600	43.470	40.210	40.840	6.807	11,445,000
2013-02-20	43.880	44.700	42.610	42.990	7.165	10,369,200
2013-02-19	43.020	44.960	42.550	44.720	7.453	11,799,000
2013-02-15	43.640	44.290	42.520	42.830	7.138	8,958,600
2013-02-14	43.440	44.250	43.100	43.700	7.283	6,239,400
2013-02-13	44.460	44.570	43.280	43.580	7.263	7,642,200
2013-02-12	44.410	45.200	44.000	44.500	7.417	11,310,600
2013-02-11	44.520	44.750	43.050	44.400	7.400	11,920,800
2013-02-08	43.600	44.390	42.430	43.560	7.260	13,570,200
2013-02-07	41.380	43.850	41.380	43.560	7.260	17,537,400
2013-02-06	40.520	41.900	40.440	41.380	6.897	8,556,000
2013-02-05	41.760	42.200	40.130	40.570	6.762	10,517,400
2013-02-04	40.990	42.790	40.900	41.390	6.898	15,947,400
2013-02-01	40.180	40.610	39.410	39.920	6.653	5,875,200
2013-01-31	39.330	40.860	39.040	39.950	6.658	9,705,000
2013-01-30	40.500	40.860	39.340	39.420	6.570	8,836,200
2013-01-29	41.510	41.970	40.060	40.380	6.730	8,307,000
2013-01-28	41.590	41.890	40.520	41.650	6.942	8,813,400
2013-01-25	39.420	42.530	39.200	41.830	6.972	18,850,200
2013-01-24	37.800	39.860	37.750	38.910	6.485	14,047,800
2013-01-23	38.080	38.230	37.440	37.770	6.295	6,556,800
2013-01-22	37.400	38.370	36.850	38.170	6.362	16,081,800
2013-01-18	37.310	37.460	36.460	37.320	6.220	13,215,600
2013-01-17	38.560	39.350	36.860	37.120	6.187	19,890,000
2013-01-16	40.600	40.660	38.420	38.560	6.427	20,920,200
2013-01-15	37.750	41.000	37.750	40.810	6.802	22,816,800
2013-01-14	36.450	38.210	36.400	38.150	6.358	12,379,200
2013-01-11	37.480	38.180	36.450	36.640	6.107	13,528,200
2013-01-10	36.410	37.470	35.700	37.020	6.170	16,597,200
2013-01-09	37.320	37.600	35.720	36.120	6.020	19,036,200
2013-01-08	37.950	38.390	36.820	37.450	6.242	12,868,800
2013-01-07	39.550	39.720	38.580	38.980	6.497	6,193,200
2013-01-04	39.200	40.350	39.050	39.790	6.632	10,134,000
2013-01-03	39.250	41.350	39.060	39.240	6.540	17,572,800
2013-01-02	41.740	41.930	37.900	38.440	6.407	21,570,600
2012-12-31	37.900	40.650	37.770	40.270	6.712	16,206,000
2012-12-28	37.850	38.650	37.250	37.920	6.320	13,405,800
2012-12-27	35.030	38.680	34.930	38.110	6.352	27,335,400
2012-12-26	34.980	35.470	34.600	34.880	5.813	8,302,800
2012-12-24	34.380	34.960	34.000	34.840	5.807	6,421,200
2012-12-21	34.550	34.920	34.010	34.490	5.748	13,994,400

← NewerPage 58 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.