Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	35.670	35.970	34.580	34.910	5.818	13,631,400
2012-12-19	37.350	37.400	35.510	35.720	5.953	17,913,000
2012-12-18	37.000	37.570	36.500	37.340	6.223	9,475,200
2012-12-17	37.290	38.220	36.650	37.000	6.167	8,031,600
2012-12-14	38.490	38.830	37.120	37.310	6.218	11,169,600
2012-12-13	38.590	40.180	38.250	38.610	6.435	11,859,000
2012-12-12	40.000	40.000	38.250	38.350	6.392	9,441,000
2012-12-11	38.650	40.020	37.730	39.000	6.500	18,276,600
2012-12-10	42.370	42.470	39.330	39.420	6.570	21,911,400
2012-12-07	41.940	44.160	41.850	42.760	7.127	19,968,000
2012-12-06	41.340	41.780	40.880	41.570	6.928	8,057,400
2012-12-05	42.000	42.100	40.790	41.320	6.887	8,991,600
2012-12-04	41.980	42.250	40.550	40.930	6.822	14,127,000
2012-12-03	42.100	42.550	40.720	42.340	7.057	38,733,600
2012-11-30	38.660	39.040	37.500	38.290	6.382	12,381,600
2012-11-29	39.900	39.910	37.140	38.760	6.460	15,763,200
2012-11-28	36.000	39.830	35.840	39.310	6.552	32,990,400
2012-11-27	35.100	36.990	34.920	36.270	6.045	18,146,400
2012-11-26	34.680	35.790	34.330	35.250	5.875	24,262,800
2012-11-23	33.580	34.000	32.800	33.080	5.513	3,937,800
2012-11-21	34.310	34.750	33.380	33.490	5.582	4,692,600
2012-11-20	33.550	35.370	33.020	34.140	5.690	16,408,200
2012-11-19	31.310	33.640	31.250	33.590	5.598	16,127,400
2012-11-16	30.370	31.090	29.820	30.940	5.157	16,491,600
2012-11-15	29.890	30.560	29.840	30.390	5.065	7,144,200
2012-11-14	30.350	30.590	29.600	29.740	4.957	8,875,800
2012-11-13	30.980	31.040	29.810	29.890	4.982	10,050,600
2012-11-12	32.170	32.240	30.950	31.200	5.200	8,676,000
2012-11-09	30.830	31.540	30.350	30.660	5.110	8,710,200
2012-11-08	31.840	32.350	30.800	30.890	5.148	5,915,400
2012-11-07	33.690	33.690	31.740	31.840	5.307	14,392,200
2012-11-06	32.220	33.980	31.570	33.950	5.658	12,894,600
2012-11-05	30.360	32.310	30.300	32.100	5.350	10,200,600
2012-11-02	30.780	31.380	30.210	30.290	5.048	13,109,400
2012-11-01	28.950	29.940	28.640	29.740	4.957	15,474,600
2012-10-31	29.510	29.660	28.530	28.630	4.772	14,907,600
2012-10-26	29.070	30.460	28.820	29.480	4.913	55,671,600
2012-10-25	37.420	37.960	35.050	35.490	5.915	23,309,400
2012-10-24	37.310	37.750	35.780	37.120	6.187	12,178,800
2012-10-23	36.610	37.730	36.310	37.190	6.198	8,844,600
2012-10-22	36.900	37.990	36.160	37.050	6.175	9,235,200
2012-10-19	38.330	38.330	36.620	37.080	6.180	7,838,400
2012-10-18	38.800	39.440	38.090	38.440	6.407	7,725,600
2012-10-17	36.850	39.090	35.980	38.810	6.468	17,596,200
2012-10-16	35.750	37.050	35.400	36.430	6.072	9,801,600
2012-10-15	36.510	37.000	35.110	35.300	5.883	7,915,200
2012-10-12	36.640	37.380	36.020	36.440	6.073	4,982,400
2012-10-11	35.640	37.370	35.450	36.630	6.105	10,148,400
2012-10-10	35.400	35.740	34.900	35.060	5.843	7,038,000
2012-10-09	35.860	36.500	35.310	35.480	5.913	10,191,000
2012-10-08	35.670	36.520	35.310	35.860	5.977	9,730,200
2012-10-05	37.670	37.950	35.830	35.970	5.995	11,034,000
2012-10-04	37.830	38.000	37.080	37.500	6.250	6,072,600
2012-10-03	36.900	38.180	36.760	37.710	6.285	10,299,000
2012-10-02	36.500	36.880	36.020	36.690	6.115	6,781,200
2012-10-01	37.190	37.400	35.830	36.260	6.043	10,581,000
2012-09-28	36.120	36.850	35.550	36.640	6.107	7,947,600
2012-09-27	36.270	36.570	35.740	36.310	6.052	9,452,400
2012-09-26	35.500	36.900	34.590	36.230	6.038	17,300,400
2012-09-25	36.500	36.880	34.850	34.990	5.832	32,454,000

← NewerPage 59 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.