Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	103.06	105.53	102.60	104.70	17.450	6,600,600
2011-10-10	101.30	104.34	100.80	104.04	17.340	5,415,000
2011-10-07	101.21	102.55	98.710	99.740	16.623	7,311,600
2011-10-06	97.110	101.42	96.610	100.76	16.793	9,151,800
2011-10-05	94.390	97.320	91.740	97.220	16.203	9,890,400
2011-10-04	86.650	94.990	85.750	94.670	15.778	8,662,200
2011-10-03	91.630	94.500	86.670	88.110	14.685	11,356,800
2011-09-30	94.350	98.330	93.060	93.160	15.527	9,244,200
2011-09-29	101.39	101.65	91.000	96.070	16.012	12,229,200
2011-09-28	100.62	102.15	98.630	99.520	16.587	7,990,200
2011-09-27	102.50	105.00	99.820	100.54	16.757	8,322,000
2011-09-26	101.18	101.65	94.920	100.02	16.670	8,071,800
2011-09-23	93.270	100.51	93.250	99.890	16.648	11,415,600
2011-09-22	95.500	96.900	92.320	94.600	15.767	9,561,000
2011-09-21	100.82	102.27	98.160	98.420	16.403	7,570,200
2011-09-20	103.50	103.52	100.07	100.45	16.742	7,875,000
2011-09-19	98.810	103.19	98.480	102.43	17.072	9,565,200
2011-09-16	100.25	100.97	98.200	100.71	16.785	7,936,800
2011-09-15	99.600	100.35	97.900	99.830	16.638	8,488,800
2011-09-14	96.730	99.950	94.370	98.460	16.410	10,737,000
2011-09-13	92.370	97.430	91.930	96.420	16.070	12,174,600
2011-09-12	87.460	92.630	87.110	92.370	15.395	6,910,800
2011-09-09	90.500	92.590	88.140	89.700	14.950	7,436,400
2011-09-08	90.160	94.420	89.770	91.180	15.197	9,891,000
2011-09-07	88.660	90.700	87.430	90.570	15.095	6,267,000
2011-09-06	82.040	87.210	81.500	86.790	14.465	7,164,000
2011-09-02	87.640	88.040	85.350	85.900	14.317	7,144,200
2011-09-01	90.140	92.400	88.250	89.130	14.855	8,068,800
2011-08-31	89.010	92.660	87.480	88.960	14.827	7,914,000
2011-08-30	87.840	89.990	87.000	88.940	14.823	5,984,400
2011-08-29	86.640	88.970	85.690	88.400	14.733	6,742,800
2011-08-26	79.880	85.000	79.260	84.650	14.108	6,204,600
2011-08-25	84.160	84.950	80.140	80.740	13.457	6,412,200
2011-08-24	80.500	85.150	80.360	83.400	13.900	11,514,600
2011-08-23	75.990	80.500	74.690	80.500	13.417	9,041,400
2011-08-22	76.300	77.180	74.010	74.210	12.368	11,363,400
2011-08-19	73.980	79.770	72.780	73.280	12.213	13,456,200
2011-08-18	80.770	80.990	73.560	75.020	12.503	18,112,200
2011-08-17	90.000	90.320	82.820	83.370	13.895	15,674,400
2011-08-16	92.970	92.980	89.130	89.500	14.917	7,235,400
2011-08-15	94.380	94.590	91.710	94.320	15.720	7,009,800
2011-08-12	89.550	93.670	88.370	93.600	15.600	11,367,600
2011-08-11	83.530	88.500	82.770	87.490	14.582	5,926,800
2011-08-10	84.030	86.740	82.420	82.720	13.787	6,625,800
2011-08-09	82.320	85.600	77.570	85.520	14.253	15,190,800
2011-08-08	87.060	90.100	79.070	80.520	13.420	13,678,200
2011-08-05	96.960	97.010	87.890	91.120	15.187	11,365,800
2011-08-04	103.35	103.75	92.560	92.710	15.452	15,479,400
2011-08-03	101.13	105.15	98.150	105.01	17.502	12,716,400
2011-08-02	101.83	105.83	100.23	100.80	16.800	12,354,000
2011-08-01	100.71	101.87	98.000	101.81	16.968	11,508,600
2011-07-29	90.500	99.480	87.470	99.250	16.542	17,598,600
2011-07-28	92.990	95.130	92.070	92.600	15.433	11,822,400
2011-07-27	95.650	96.280	91.260	91.530	15.255	5,343,600
2011-07-26	95.710	97.170	94.710	96.080	16.013	4,008,000
2011-07-25	95.330	96.820	95.050	95.450	15.908	2,836,200
2011-07-22	96.680	97.490	95.850	96.420	16.070	3,268,200
2011-07-21	95.290	97.750	95.120	96.550	16.092	5,349,000
2011-07-20	96.020	96.490	93.970	95.010	15.835	3,770,400
2011-07-19	93.320	95.430	93.020	95.280	15.880	3,441,000

← NewerPage 64 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.