Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	38.500	38.890	37.000	37.510	6.252	21,505,200
2012-09-21	39.180	39.500	38.420	38.710	6.452	14,076,600
2012-09-20	40.790	40.800	38.580	39.030	6.505	24,979,200
2012-09-19	42.130	42.160	39.410	41.310	6.885	49,936,200
2012-09-18	46.250	46.470	43.210	43.950	7.325	20,432,400
2012-09-17	47.520	48.080	46.520	47.970	7.995	9,784,800
2012-09-14	45.860	49.610	45.860	48.920	8.153	16,428,600
2012-09-13	45.140	45.610	43.760	45.610	7.602	7,960,800
2012-09-12	45.470	45.720	44.830	44.950	7.492	6,252,600
2012-09-11	46.270	46.270	44.850	45.180	7.530	10,189,200
2012-09-10	45.960	46.650	45.830	46.160	7.693	8,696,400
2012-09-07	47.440	47.490	45.910	46.120	7.687	8,593,800
2012-09-06	46.260	48.020	45.660	47.240	7.873	8,436,000
2012-09-05	47.610	47.950	45.540	45.840	7.640	15,652,200
2012-09-04	49.500	49.620	47.600	48.580	8.097	8,052,600
2012-08-31	49.420	50.000	49.000	49.520	8.253	3,585,600
2012-08-30	49.280	49.770	48.790	49.020	8.170	3,705,600
2012-08-29	49.440	49.890	48.670	49.460	8.243	4,135,200
2012-08-28	48.730	49.940	48.270	49.320	8.220	5,083,200
2012-08-27	49.880	50.110	48.480	48.670	8.112	6,644,400
2012-08-24	49.000	49.930	48.610	49.540	8.257	6,407,400
2012-08-23	50.690	50.930	48.550	49.050	8.175	9,237,600
2012-08-22	51.090	51.650	49.990	50.610	8.435	6,747,000
2012-08-21	50.320	51.390	49.990	51.210	8.535	5,457,600
2012-08-20	50.750	50.750	49.220	50.340	8.390	9,268,800
2012-08-17	48.500	51.120	48.420	50.770	8.462	22,623,600
2012-08-16	46.220	48.510	46.200	48.420	8.070	21,869,400
2012-08-15	44.760	46.490	44.760	46.200	7.700	7,209,600
2012-08-14	45.000	45.730	44.540	44.750	7.458	7,926,000
2012-08-13	44.850	45.940	44.750	45.720	7.620	5,430,600
2012-08-10	44.560	45.740	44.300	44.980	7.497	7,273,800
2012-08-09	43.740	44.950	43.560	44.690	7.448	6,178,200
2012-08-08	44.760	45.330	43.590	43.860	7.310	8,519,400
2012-08-07	42.640	45.330	42.420	45.010	7.502	14,001,600
2012-08-06	42.130	42.740	41.740	42.140	7.023	8,985,000
2012-08-03	41.000	42.200	40.890	41.820	6.970	7,677,000
2012-08-02	41.000	42.110	39.900	40.220	6.703	8,892,600
2012-08-01	41.900	42.210	41.000	41.530	6.922	7,074,000
2012-07-31	42.270	42.710	40.500	41.710	6.952	12,677,400
2012-07-30	44.810	45.260	42.380	42.720	7.120	11,983,200
2012-07-27	45.480	45.500	40.230	44.620	7.437	45,426,000
2012-07-26	41.630	42.170	39.900	42.130	7.022	21,600,000
2012-07-25	42.010	42.330	40.460	40.700	6.783	13,675,200
2012-07-24	43.410	43.620	42.000	42.480	7.080	10,681,800
2012-07-23	44.000	44.720	42.900	43.430	7.238	15,059,400
2012-07-20	48.410	48.530	46.480	46.670	7.778	7,765,800
2012-07-19	48.000	49.490	47.860	48.550	8.092	5,877,000
2012-07-18	46.890	48.410	46.650	47.860	7.977	13,122,000
2012-07-17	46.500	47.740	45.940	46.870	7.812	7,512,000
2012-07-16	46.480	47.750	46.070	46.220	7.703	12,165,600
2012-07-13	46.410	48.410	45.150	46.980	7.830	21,549,600
2012-07-12	46.310	46.880	44.790	46.440	7.740	6,504,600
2012-07-11	44.840	46.890	44.410	46.490	7.748	11,744,400
2012-07-10	45.100	45.650	44.520	44.860	7.477	5,154,000
2012-07-09	45.020	45.150	43.920	44.710	7.452	5,574,600
2012-07-06	46.000	46.370	44.450	45.040	7.507	12,092,400
2012-07-05	44.100	47.740	44.000	47.490	7.915	12,898,800
2012-07-03	43.670	44.630	43.670	44.180	7.363	2,982,600
2012-07-02	44.010	44.370	43.360	43.720	7.287	5,855,400
2012-06-29	43.890	44.370	42.160	44.010	7.335	10,293,600

← NewerPage 60 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.