Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	83.650	84.200	81.720	82.220	13.703	12,079,200
2012-01-05	79.020	84.060	77.750	83.550	13.925	22,934,400
2012-01-04	76.020	80.280	75.500	79.870	13.312	16,086,000
2012-01-03	77.000	78.970	75.950	76.420	12.737	9,652,200
2011-12-30	77.490	78.700	75.500	75.570	12.595	17,462,400
2011-12-29	81.850	82.090	77.480	77.690	12.948	23,309,400
2011-12-28	86.690	86.990	84.100	84.450	14.075	5,103,000
2011-12-27	87.090	88.150	85.000	87.090	14.515	4,576,200
2011-12-23	84.940	87.040	83.670	86.710	14.452	9,043,800
2011-12-22	89.070	89.070	84.000	84.390	14.065	13,639,800
2011-12-21	90.500	90.550	86.750	89.500	14.917	9,826,800
2011-12-20	90.500	91.930	90.070	91.270	15.212	6,034,800
2011-12-19	89.250	90.710	88.860	89.390	14.898	9,996,000
2011-12-16	87.720	90.870	86.510	89.170	14.862	15,694,200
2011-12-15	88.700	88.750	84.780	86.460	14.410	31,055,400
2011-12-14	98.210	99.470	94.320	95.590	15.932	8,437,800
2011-12-13	102.57	103.18	98.320	99.150	16.525	6,647,400
2011-12-12	102.15	102.73	98.850	101.70	16.950	7,247,400
2011-12-09	100.36	104.36	98.530	104.02	17.337	6,906,600
2011-12-08	100.96	102.18	99.020	99.600	16.600	6,982,200
2011-12-07	105.27	105.87	100.33	101.02	16.837	11,274,000
2011-12-06	107.65	107.75	105.93	106.18	17.697	5,434,200
2011-12-05	109.01	109.36	105.91	107.05	17.842	6,103,200
2011-12-02	108.37	108.94	106.25	106.88	17.813	5,309,400
2011-12-01	108.04	108.40	106.01	106.94	17.823	7,781,400
2011-11-30	109.04	109.98	106.51	108.95	18.158	15,661,800
2011-11-29	105.04	107.28	103.67	105.03	17.505	7,431,000
2011-11-28	101.60	104.83	101.10	104.75	17.458	7,887,600
2011-11-25	99.450	100.42	97.130	97.580	16.263	2,877,000
2011-11-23	99.620	101.39	98.000	99.970	16.662	5,748,000
2011-11-22	97.700	101.95	97.700	100.41	16.735	6,659,400
2011-11-21	98.750	99.440	97.000	98.190	16.365	6,172,200
2011-11-18	101.62	102.13	99.270	100.14	16.690	4,120,800
2011-11-17	103.59	103.93	98.360	101.02	16.837	6,133,200
2011-11-16	107.15	107.87	103.33	103.66	17.277	7,966,200
2011-11-15	107.34	108.96	105.89	108.13	18.022	3,815,400
2011-11-14	107.89	109.79	106.65	107.79	17.965	4,273,800
2011-11-11	104.67	108.38	104.04	107.62	17.937	4,801,800
2011-11-10	108.35	108.37	102.55	103.70	17.283	8,424,000
2011-11-09	109.88	110.89	105.62	106.39	17.732	8,364,600
2011-11-08	113.36	113.84	110.53	113.05	18.842	4,225,200
2011-11-07	115.37	116.07	111.46	112.79	18.798	4,980,000
2011-11-04	113.00	115.67	112.14	115.50	19.250	5,913,600
2011-11-03	113.48	114.88	111.00	114.04	19.007	7,288,800
2011-11-02	112.83	114.37	111.10	112.78	18.797	6,372,600
2011-11-01	110.88	114.88	109.41	111.75	18.625	10,208,400
2011-10-31	116.17	118.90	114.87	115.24	19.207	9,239,400
2011-10-28	110.77	117.94	109.54	117.66	19.610	22,176,600
2011-10-27	106.49	107.78	104.18	106.18	17.697	12,307,200
2011-10-26	105.83	106.48	101.27	104.33	17.388	9,024,600
2011-10-25	105.77	107.30	104.27	105.28	17.547	5,854,800
2011-10-24	104.11	107.55	104.00	106.60	17.767	8,031,000
2011-10-21	103.06	104.38	101.46	102.94	17.157	6,765,000
2011-10-20	100.06	102.37	95.780	101.82	16.970	8,865,600
2011-10-19	102.03	104.69	99.510	100.07	16.678	7,950,000
2011-10-18	101.31	103.46	98.530	102.61	17.102	11,038,800
2011-10-17	105.75	107.99	103.18	104.37	17.395	5,044,800
2011-10-14	107.37	108.38	104.75	106.36	17.727	6,192,000
2011-10-13	104.64	107.97	103.78	106.34	17.723	5,244,000
2011-10-12	105.58	109.90	104.30	105.21	17.535	10,668,000

← NewerPage 63 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.