Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	44.070	44.680	42.850	43.250	7.208	7,967,400
2012-06-27	44.220	44.700	43.780	44.280	7.380	7,920,600
2012-06-26	44.320	44.870	43.660	44.200	7.367	7,764,600
2012-06-25	44.580	44.980	43.510	44.360	7.393	8,850,000
2012-06-22	45.390	46.030	44.840	45.000	7.500	11,289,000
2012-06-21	47.310	47.470	44.540	44.710	7.452	14,703,000
2012-06-20	48.100	48.150	46.860	47.110	7.852	13,879,800
2012-06-19	49.720	49.750	47.400	48.010	8.002	12,062,400
2012-06-18	48.440	49.530	47.390	49.420	8.237	6,115,200
2012-06-15	47.970	48.710	47.520	48.610	8.102	9,102,600
2012-06-14	48.910	49.510	47.010	47.990	7.998	14,945,400
2012-06-13	52.000	52.650	48.560	48.960	8.160	16,366,200
2012-06-12	52.720	53.040	51.410	52.270	8.712	7,657,800
2012-06-11	54.490	54.880	52.550	52.560	8.760	5,515,200
2012-06-08	52.970	54.030	52.310	53.990	8.998	5,159,400
2012-06-07	53.720	54.220	52.090	53.150	8.858	8,235,000
2012-06-06	53.410	53.890	52.150	53.320	8.887	8,332,200
2012-06-05	52.000	53.360	51.110	53.050	8.842	8,936,400
2012-06-04	54.360	54.500	51.190	52.090	8.682	12,045,600
2012-06-01	54.000	54.780	52.800	53.030	8.838	8,070,600
2012-05-31	56.140	56.140	54.860	55.670	9.278	5,235,000
2012-05-30	58.130	58.140	54.600	56.120	9.353	10,130,400
2012-05-29	58.650	58.760	57.500	58.480	9.747	6,438,600
2012-05-25	56.230	59.070	56.230	58.120	9.687	8,782,800
2012-05-24	57.090	57.200	55.470	56.120	9.353	4,498,200
2012-05-23	56.030	57.050	54.900	56.840	9.473	7,122,600
2012-05-22	55.370	56.330	54.780	56.310	9.385	9,699,600
2012-05-21	54.170	55.690	53.060	55.260	9.210	7,240,200
2012-05-18	52.490	54.040	52.090	53.220	8.870	9,023,400
2012-05-17	52.900	53.310	51.870	52.370	8.728	8,800,800
2012-05-16	53.970	54.270	52.390	52.660	8.777	7,702,800
2012-05-15	53.300	55.300	52.900	53.810	8.968	11,208,600
2012-05-14	52.890	53.960	52.240	53.030	8.838	7,076,400
2012-05-11	51.400	53.470	51.380	53.030	8.838	6,049,800
2012-05-10	52.460	52.660	50.520	51.780	8.630	8,836,800
2012-05-09	51.540	52.320	50.940	51.630	8.605	8,040,000
2012-05-08	53.490	53.500	51.230	52.130	8.688	10,247,400
2012-05-07	53.150	54.620	52.970	54.000	9.000	10,011,600
2012-05-04	53.690	53.900	52.040	53.510	8.918	10,488,600
2012-05-03	54.920	55.010	53.730	53.970	8.995	13,039,800
2012-05-02	52.430	55.230	52.250	55.010	9.168	16,947,000
2012-05-01	50.800	53.080	50.800	52.510	8.752	22,259,400
2012-04-30	51.520	52.420	50.180	51.010	8.502	27,375,600
2012-04-27	56.580	56.650	51.030	51.830	8.638	89,950,800
2012-04-26	67.780	69.800	67.090	69.460	11.577	25,640,400
2012-04-25	66.250	67.750	66.110	67.610	11.268	8,155,800
2012-04-24	68.200	68.440	65.670	65.910	10.985	7,761,000
2012-04-23	67.210	68.410	66.810	68.400	11.400	7,842,000
2012-04-20	67.270	68.750	66.110	68.550	11.425	13,002,600
2012-04-19	66.410	68.050	65.900	67.130	11.188	11,698,200
2012-04-18	66.900	67.220	65.760	66.540	11.090	13,662,000
2012-04-17	62.110	65.620	61.700	65.010	10.835	14,086,200
2012-04-16	62.330	62.690	61.080	61.530	10.255	4,768,200
2012-04-13	62.680	63.060	61.750	62.110	10.352	4,194,000
2012-04-12	63.310	64.340	62.210	62.900	10.483	7,980,600
2012-04-11	63.100	63.700	62.800	63.150	10.525	6,928,800
2012-04-10	64.060	64.690	62.420	62.460	10.410	8,028,000
2012-04-09	63.780	64.520	63.510	64.010	10.668	8,217,000
2012-04-05	62.030	65.500	61.750	64.870	10.812	12,697,200
2012-04-04	62.500	63.030	61.270	62.020	10.337	7,714,200

← NewerPage 61 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.