Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	71.820	74.270	71.750	74.130	12.355	8,022,600
2011-01-24	71.500	73.170	71.180	72.380	12.063	8,686,200
2011-01-21	75.530	75.920	72.720	72.900	12.150	10,521,600
2011-01-20	76.510	76.510	74.000	74.910	12.485	12,218,400
2011-01-19	79.910	79.950	77.010	77.140	12.857	8,638,800
2011-01-18	81.500	82.360	79.300	80.030	13.338	9,115,200
2011-01-14	80.130	82.400	79.600	81.730	13.622	9,195,600
2011-01-13	80.090	81.320	79.100	80.440	13.407	10,059,000
2011-01-12	80.500	81.890	78.660	79.400	13.233	16,236,000
2011-01-11	81.040	82.670	78.770	79.060	13.177	11,164,800
2011-01-10	77.800	80.750	77.100	80.440	13.407	9,834,000
2011-01-07	78.790	79.590	77.140	78.290	13.048	6,591,600
2011-01-06	80.590	80.810	78.240	78.780	13.130	7,203,000
2011-01-05	77.870	81.250	77.430	80.650	13.442	12,173,400
2011-01-04	81.750	82.430	77.420	78.700	13.117	13,235,400
2011-01-03	80.480	81.580	78.410	81.230	13.538	13,752,000
2010-12-31	80.930	81.000	79.690	79.740	13.290	7,038,000
2010-12-30	81.380	82.750	81.200	81.400	13.567	5,440,200
2010-12-29	82.890	83.930	81.550	81.910	13.652	11,487,000
2010-12-28	85.250	85.400	82.960	83.180	13.863	6,259,200
2010-12-27	84.200	85.000	82.890	84.960	14.160	5,541,000
2010-12-23	83.580	84.110	81.780	83.690	13.948	7,748,400
2010-12-22	86.400	86.630	83.570	84.310	14.052	12,220,800
2010-12-21	86.780	87.440	85.100	87.020	14.503	7,824,600
2010-12-20	87.020	87.880	84.160	86.460	14.410	12,496,800
2010-12-17	83.200	85.940	83.100	85.820	14.303	15,721,800
2010-12-16	82.170	82.980	81.070	82.580	13.763	7,552,200
2010-12-15	81.330	83.310	80.640	81.780	13.630	13,177,200
2010-12-14	80.510	80.990	79.290	79.920	13.320	8,296,200
2010-12-13	83.500	83.720	80.480	80.580	13.430	10,792,800
2010-12-10	80.090	82.940	79.500	82.780	13.797	15,070,200
2010-12-09	80.620	81.180	78.680	79.300	13.217	10,846,200
2010-12-08	81.430	81.720	77.780	79.400	13.233	19,051,800
2010-12-07	84.650	85.000	80.580	80.830	13.472	21,958,200
2010-12-06	82.880	83.660	80.800	83.110	13.852	17,659,200
2010-12-03	78.500	82.970	77.800	82.880	13.813	26,963,400
2010-12-02	79.770	79.850	77.400	77.800	12.967	23,678,400
2010-12-01	78.850	80.000	78.340	79.940	13.323	23,913,000
2010-11-30	75.300	77.370	74.570	76.900	12.817	29,152,800
2010-11-29	73.300	73.870	71.700	73.030	12.172	12,981,000
2010-11-26	71.240	72.590	70.700	72.590	12.098	4,247,400
2010-11-24	70.500	71.470	69.940	71.410	11.902	7,830,600
2010-11-23	67.490	69.790	67.010	69.070	11.512	9,627,600
2010-11-22	67.430	69.000	66.650	68.220	11.370	8,284,800
2010-11-19	64.230	67.710	64.200	66.810	11.135	10,145,400
2010-11-18	62.930	64.200	62.760	63.340	10.557	7,258,200
2010-11-17	60.940	62.450	60.120	61.540	10.257	5,994,600
2010-11-16	60.100	60.720	58.380	59.970	9.995	6,930,000
2010-11-15	61.510	61.950	60.060	60.920	10.153	4,579,800
2010-11-12	61.180	62.600	59.460	60.620	10.103	5,902,200
2010-11-11	61.000	62.580	60.890	62.040	10.340	5,701,800
2010-11-10	62.750	63.120	60.750	61.690	10.282	41,848,800
2010-11-09	62.800	63.550	62.340	62.850	10.475	7,673,400
2010-11-08	62.790	63.250	61.650	62.650	10.442	6,728,400
2010-11-05	59.640	62.660	59.560	62.560	10.427	10,380,000
2010-11-04	58.690	59.590	58.520	58.830	9.805	5,519,400
2010-11-03	56.980	57.490	56.400	57.320	9.553	4,742,400
2010-11-02	57.150	57.150	55.750	56.750	9.458	6,261,600
2010-11-01	58.500	58.690	56.280	56.590	9.432	9,717,000
2010-10-29	57.050	58.900	57.050	58.100	9.683	25,048,200

← NewerPage 67 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.