Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	63.000	64.410	61.860	62.970	10.495	16,143,600
2012-04-02	63.000	63.650	62.390	63.280	10.547	8,810,400
2012-03-30	63.300	63.800	62.370	63.050	10.508	7,680,000
2012-03-29	63.660	64.160	61.760	62.900	10.483	12,936,600
2012-03-28	65.910	66.220	63.040	64.030	10.672	15,609,600
2012-03-27	68.070	68.130	65.620	65.820	10.970	9,142,200
2012-03-26	67.020	68.360	66.340	68.090	11.348	6,756,000
2012-03-23	66.740	66.750	64.740	66.410	11.068	10,185,600
2012-03-22	67.830	68.470	66.540	66.750	11.125	8,334,000
2012-03-21	67.460	69.250	67.190	68.330	11.388	11,640,600
2012-03-20	66.660	67.470	66.250	67.240	11.207	6,999,600
2012-03-19	67.700	68.650	67.140	67.140	11.190	8,648,400
2012-03-16	67.510	68.580	67.490	67.910	11.318	11,021,400
2012-03-15	68.390	68.390	67.120	67.580	11.263	12,355,200
2012-03-14	70.630	70.680	67.500	68.560	11.427	10,894,800
2012-03-13	69.200	70.520	68.280	70.440	11.740	11,231,400
2012-03-12	68.490	69.090	67.380	68.970	11.495	9,474,000
2012-03-09	67.720	69.630	67.200	68.310	11.385	15,699,000
2012-03-08	67.150	69.980	65.400	67.330	11.222	34,171,800
2012-03-07	75.190	75.210	66.870	67.350	11.225	46,282,800
2012-03-06	75.470	75.960	74.650	74.680	12.447	11,246,400
2012-03-05	79.290	79.530	76.400	76.800	12.800	12,439,800
2012-03-02	78.600	80.880	78.510	79.690	13.282	11,809,200
2012-03-01	75.230	79.090	75.020	78.610	13.102	20,792,400
2012-02-29	75.930	76.290	74.610	74.760	12.460	13,111,200
2012-02-28	75.500	76.590	74.150	75.600	12.600	22,873,800
2012-02-27	77.500	79.070	75.460	75.540	12.590	30,547,800
2012-02-24	80.940	81.000	77.240	77.720	12.953	61,434,600
2012-02-23	89.020	91.140	88.130	90.210	15.035	21,450,600
2012-02-22	87.770	89.290	87.290	88.450	14.742	8,501,400
2012-02-21	89.670	91.520	87.780	87.900	14.650	9,592,800
2012-02-17	90.770	92.270	87.780	89.470	14.912	10,930,800
2012-02-16	84.940	90.180	84.880	90.110	15.018	14,623,800
2012-02-15	81.800	86.750	81.560	84.540	14.090	14,247,000
2012-02-14	81.060	81.430	79.410	81.180	13.530	11,940,600
2012-02-13	82.630	83.460	81.120	81.550	13.592	10,685,400
2012-02-10	84.940	85.680	83.320	83.860	13.977	6,676,800
2012-02-09	87.470	89.250	85.740	86.030	14.338	7,445,400
2012-02-08	85.610	87.470	85.610	87.250	14.542	8,253,000
2012-02-07	87.390	87.650	85.490	86.210	14.368	6,494,400
2012-02-06	85.550	87.880	85.320	87.400	14.567	7,668,600
2012-02-03	85.050	86.870	84.980	86.660	14.443	6,295,800
2012-02-02	83.590	86.580	83.120	84.150	14.025	7,888,800
2012-02-01	81.830	85.390	80.790	83.650	13.942	11,470,800
2012-01-31	81.120	82.010	80.000	80.850	13.475	5,954,400
2012-01-30	81.780	82.950	80.670	80.850	13.475	6,962,400
2012-01-27	81.980	83.620	81.180	82.620	13.770	6,021,000
2012-01-26	82.720	83.900	80.380	82.350	13.725	10,105,200
2012-01-25	81.410	83.260	80.190	82.900	13.817	8,941,800
2012-01-24	80.930	81.410	78.330	81.130	13.522	14,002,200
2012-01-23	83.850	84.190	80.300	81.380	13.563	10,269,600
2012-01-20	85.090	87.000	83.760	83.870	13.978	7,907,400
2012-01-19	84.080	85.740	83.130	85.140	14.190	8,358,000
2012-01-18	83.470	85.100	83.000	83.850	13.975	5,607,600
2012-01-17	85.150	86.000	83.400	83.730	13.955	8,490,600
2012-01-13	85.750	86.860	84.120	84.500	14.083	7,039,800
2012-01-12	87.900	88.690	85.400	86.510	14.418	11,402,400
2012-01-11	89.300	90.000	86.840	88.470	14.745	16,849,200
2012-01-10	84.920	86.880	83.330	84.960	14.160	12,792,000
2012-01-09	82.640	85.680	81.500	84.150	14.025	13,197,600

← NewerPage 62 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.