Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	92.990	93.940	91.880	92.360	15.393	3,832,200
2011-07-15	93.370	93.390	90.420	93.080	15.513	4,839,000
2011-07-14	94.990	95.000	91.570	92.120	15.353	4,440,000
2011-07-13	93.400	95.960	93.320	94.410	15.735	5,142,600
2011-07-12	92.000	93.610	91.480	92.890	15.482	3,785,400
2011-07-11	93.570	94.970	92.070	92.560	15.427	4,894,800
2011-07-08	91.580	95.340	90.850	95.180	15.863	5,920,200
2011-07-07	92.150	95.330	92.000	93.980	15.663	6,724,200
2011-07-06	90.540	91.290	89.430	90.960	15.160	4,218,600
2011-07-05	89.850	91.000	88.600	90.750	15.125	4,437,600
2011-07-01	87.940	90.050	87.860	90.030	15.005	4,545,600
2011-06-30	87.500	88.610	87.020	88.140	14.690	4,717,800
2011-06-29	87.270	89.500	86.390	87.440	14.573	5,381,400
2011-06-28	85.310	87.800	85.000	86.990	14.498	5,713,200
2011-06-27	84.090	86.380	84.000	84.770	14.128	6,331,200
2011-06-24	84.300	85.250	82.510	83.040	13.840	31,448,400
2011-06-23	82.970	85.230	81.530	85.040	14.173	6,974,400
2011-06-22	83.560	84.850	81.820	82.090	13.682	3,738,600
2011-06-21	80.880	84.200	80.880	83.930	13.988	5,404,200
2011-06-20	79.270	81.310	78.700	80.600	13.433	4,375,800
2011-06-17	80.100	80.990	79.010	79.430	13.238	4,909,800
2011-06-16	80.100	80.910	78.300	79.520	13.253	4,933,800
2011-06-15	80.830	81.870	79.790	80.200	13.367	5,737,800
2011-06-14	79.500	81.500	79.100	81.270	13.545	5,035,200
2011-06-13	78.080	80.300	76.820	78.570	13.095	7,929,000
2011-06-10	79.980	80.850	77.510	77.660	12.943	6,030,000
2011-06-09	79.870	81.190	79.420	79.970	13.328	8,544,000
2011-06-08	83.090	83.550	79.780	79.830	13.305	11,167,800
2011-06-07	82.310	84.060	82.170	83.100	13.850	4,079,400
2011-06-06	84.260	84.910	81.880	82.140	13.690	8,154,000
2011-06-03	85.010	87.770	84.520	85.250	14.208	4,417,200
2011-06-02	88.390	89.060	85.280	86.830	14.472	5,221,800
2011-06-01	91.240	92.500	88.420	88.480	14.747	4,821,600
2011-05-31	93.060	93.640	90.390	91.100	15.183	4,040,400
2011-05-27	90.760	92.380	90.760	91.830	15.305	3,212,400
2011-05-26	89.700	91.020	89.280	90.650	15.108	4,029,600
2011-05-25	87.780	90.810	87.490	89.780	14.963	4,638,000
2011-05-24	88.630	90.130	88.090	88.820	14.803	4,867,800
2011-05-23	87.270	88.160	86.580	87.400	14.567	3,697,800
2011-05-20	89.610	90.700	87.500	89.010	14.835	6,318,000
2011-05-19	91.030	91.530	89.550	90.390	15.065	3,945,000
2011-05-18	88.680	90.560	88.050	90.280	15.047	5,078,400
2011-05-17	88.030	89.700	87.000	88.360	14.727	4,527,600
2011-05-16	90.770	92.730	88.370	88.660	14.777	8,927,400
2011-05-13	88.790	90.350	87.710	89.640	14.940	5,431,200
2011-05-12	89.000	90.810	87.590	88.480	14.747	5,778,000
2011-05-11	89.470	90.180	87.730	89.290	14.882	5,223,600
2011-05-10	89.700	90.420	89.310	89.830	14.972	3,983,400
2011-05-09	88.350	90.150	87.890	89.320	14.887	2,801,400
2011-05-06	90.180	91.310	87.230	88.350	14.725	6,132,000
2011-05-05	85.760	90.060	85.240	89.070	14.845	11,400,000
2011-05-04	83.050	86.450	83.030	86.020	14.337	10,459,200
2011-05-03	83.750	85.350	82.380	83.370	13.895	7,200,000
2011-05-02	84.420	85.650	82.990	84.010	14.002	11,250,000
2011-04-29	87.190	89.670	84.850	84.860	14.143	23,691,600
2011-04-28	96.360	97.000	94.080	94.450	15.742	9,600,000
2011-04-27	95.510	96.860	94.850	96.720	16.120	4,440,600
2011-04-26	94.740	96.440	94.500	95.510	15.918	6,000,000
2011-04-25	96.160	96.720	95.010	95.920	15.987	3,666,000
2011-04-21	96.700	97.000	95.430	96.110	16.018	4,093,200

← NewerPage 65 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.