Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	94.240	95.990	94.130	95.760	15.960	5,744,400
2011-04-19	93.140	94.380	91.550	93.120	15.520	4,641,600
2011-04-18	92.350	93.330	90.200	92.210	15.368	6,030,000
2011-04-15	91.880	95.490	91.510	94.270	15.712	10,709,400
2011-04-14	92.220	94.190	91.080	91.740	15.290	11,157,600
2011-04-13	88.920	92.990	88.290	92.800	15.467	12,423,000
2011-04-12	87.610	89.720	86.850	87.860	14.643	6,204,000
2011-04-11	89.550	90.300	88.080	88.480	14.747	4,108,800
2011-04-08	90.390	91.220	88.130	89.480	14.913	4,563,600
2011-04-07	89.660	91.480	89.360	90.220	15.037	5,384,400
2011-04-06	91.700	92.770	89.000	89.850	14.975	4,419,600
2011-04-05	88.670	91.500	87.830	90.580	15.097	5,167,800
2011-04-04	88.080	89.280	87.600	89.080	14.847	3,937,800
2011-04-01	85.370	88.290	85.370	87.340	14.557	4,678,200
2011-03-31	87.050	87.600	85.380	86.150	14.358	3,838,800
2011-03-30	85.670	87.480	84.840	87.390	14.565	5,886,600
2011-03-29	83.010	85.510	82.340	85.140	14.190	3,983,400
2011-03-28	83.740	85.840	83.210	83.370	13.895	4,356,000
2011-03-25	83.350	85.220	83.050	83.310	13.885	4,691,400
2011-03-24	81.300	83.180	80.950	83.000	13.833	5,326,800
2011-03-23	80.520	81.340	78.720	80.840	13.473	4,619,400
2011-03-22	81.450	81.690	79.930	80.530	13.422	4,540,200
2011-03-21	78.420	81.420	77.710	81.070	13.512	8,137,800
2011-03-18	79.510	80.310	78.000	78.790	13.132	10,291,800
2011-03-17	81.010	81.500	79.500	79.510	13.252	7,934,400
2011-03-16	80.790	82.500	78.650	80.120	13.353	7,875,000
2011-03-15	80.320	82.200	78.000	81.210	13.535	7,434,600
2011-03-14	82.830	84.450	82.350	83.230	13.872	3,620,400
2011-03-11	82.810	84.940	82.010	84.230	14.038	5,969,400
2011-03-10	84.690	85.710	83.110	83.570	13.928	7,608,000
2011-03-09	87.260	88.360	85.900	86.000	14.333	6,038,400
2011-03-08	87.500	88.350	85.390	87.790	14.632	5,080,800
2011-03-07	86.800	90.210	85.430	87.420	14.570	10,651,200
2011-03-04	86.130	87.200	84.800	87.180	14.530	6,354,600
2011-03-03	85.770	87.240	84.910	86.240	14.373	9,819,600
2011-03-02	83.640	85.880	83.110	84.580	14.097	9,120,000
2011-03-01	88.840	88.840	83.400	83.660	13.943	12,891,000
2011-02-28	88.340	89.010	86.860	88.220	14.703	10,657,200
2011-02-25	94.000	94.700	87.410	88.300	14.717	31,253,400
2011-02-24	88.060	90.080	85.250	89.800	14.967	19,889,400
2011-02-23	88.710	90.450	82.630	87.200	14.533	15,460,200
2011-02-22	89.280	92.690	87.010	89.000	14.833	13,494,600
2011-02-18	91.500	92.670	88.610	90.030	15.005	10,224,600
2011-02-17	84.010	90.750	81.500	90.570	15.095	20,104,200
2011-02-16	85.350	85.700	83.630	84.250	14.042	4,560,000
2011-02-15	86.730	86.740	83.950	84.540	14.090	5,376,600
2011-02-14	86.580	87.550	86.000	86.470	14.412	5,270,400
2011-02-11	83.910	86.500	83.740	86.050	14.342	5,221,800
2011-02-10	82.650	84.800	82.400	84.560	14.093	5,769,600
2011-02-09	83.730	84.690	83.140	83.930	13.988	7,105,800
2011-02-08	83.300	84.100	82.000	83.900	13.983	9,510,000
2011-02-07	82.800	83.260	81.610	82.840	13.807	8,886,000
2011-02-04	79.700	81.440	78.810	80.940	13.490	7,228,200
2011-02-03	76.760	79.910	76.500	79.610	13.268	8,747,400
2011-02-02	75.830	76.760	74.780	76.540	12.757	5,733,000
2011-02-01	73.760	76.680	73.750	75.970	12.662	5,466,000
2011-01-31	73.620	74.560	71.870	73.390	12.232	6,856,800
2011-01-28	76.750	76.980	74.000	74.410	12.402	5,550,600
2011-01-27	76.230	77.100	75.390	76.620	12.770	6,489,000
2011-01-26	74.050	76.170	73.510	75.740	12.623	7,855,800

← NewerPage 66 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.