Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	55.230	55.230	52.940	53.990	8.998	10,243,800
2010-10-27	55.480	55.610	53.620	54.730	9.122	7,671,600
2010-10-26	53.370	56.000	52.810	55.730	9.288	9,857,400
2010-10-25	52.600	54.430	52.600	53.860	8.977	7,174,200
2010-10-22	52.100	52.670	51.270	52.030	8.672	4,221,600
2010-10-21	53.310	53.460	51.160	51.900	8.650	5,899,200
2010-10-20	52.250	53.650	52.100	52.790	8.798	3,616,800
2010-10-19	53.010	54.300	51.600	52.100	8.683	5,992,800
2010-10-18	54.500	54.710	53.180	53.850	8.975	3,751,200
2010-10-15	54.340	54.760	53.430	54.290	9.048	5,269,200
2010-10-14	53.840	53.910	52.770	53.550	8.925	4,837,800
2010-10-13	53.110	54.490	53.050	53.400	8.900	7,823,400
2010-10-12	49.820	53.240	49.600	52.870	8.812	9,154,800
2010-10-11	50.900	51.340	49.880	49.950	8.325	3,991,200
2010-10-08	49.170	51.250	49.170	50.750	8.458	6,424,800
2010-10-07	51.000	51.830	47.800	49.410	8.235	15,108,000
2010-10-06	52.990	53.000	49.830	50.370	8.395	6,310,800
2010-10-05	50.710	52.700	50.260	52.530	8.755	6,029,400
2010-10-04	50.000	50.760	48.910	49.780	8.297	3,160,800
2010-10-01	50.740	50.850	49.290	49.910	8.318	4,326,600
2010-09-30	50.470	50.980	48.740	49.960	8.327	4,506,000
2010-09-29	50.300	51.430	49.370	50.070	8.345	5,536,800
2010-09-28	49.290	50.450	47.610	50.340	8.390	6,784,200
2010-09-27	47.530	49.140	46.910	49.020	8.170	5,276,400
2010-09-24	47.170	47.620	46.600	47.610	7.935	4,741,800
2010-09-23	46.120	47.040	45.550	46.250	7.708	4,038,000
2010-09-22	47.850	48.270	46.120	46.520	7.753	4,863,000
2010-09-21	49.310	49.450	47.820	48.050	8.008	3,615,000
2010-09-20	48.140	49.670	48.050	49.310	8.218	4,296,600
2010-09-17	47.390	48.140	46.990	47.880	7.980	5,849,400
2010-09-16	47.000	47.390	46.440	46.830	7.805	3,397,200
2010-09-15	46.200	47.230	45.810	47.020	7.837	2,902,200
2010-09-14	45.820	47.010	45.310	46.510	7.752	4,009,800
2010-09-13	45.700	46.160	45.440	45.940	7.657	5,687,400
2010-09-10	46.100	46.990	45.170	45.320	7.553	5,391,000
2010-09-09	48.970	49.420	45.010	45.850	7.642	11,688,600
2010-09-08	47.010	48.620	46.520	48.400	8.067	7,474,800
2010-09-07	47.040	47.920	46.610	46.870	7.812	3,760,800
2010-09-03	48.140	48.820	47.800	48.110	8.018	4,140,600
2010-09-02	45.570	47.620	45.570	47.570	7.928	5,161,200
2010-09-01	44.120	45.800	44.020	45.770	7.628	5,280,000
2010-08-31	43.900	44.340	43.200	43.410	7.235	6,196,200
2010-08-30	45.050	45.160	43.810	43.850	7.308	4,639,200
2010-08-27	46.700	46.980	44.120	45.440	7.573	9,674,400
2010-08-26	46.310	47.790	45.820	46.010	7.668	6,022,200
2010-08-25	44.900	46.200	44.050	46.070	7.678	4,569,000
2010-08-24	46.350	46.870	45.400	45.570	7.595	5,450,400
2010-08-23	47.740	47.990	46.750	47.300	7.883	5,818,800
2010-08-20	46.400	47.450	45.920	47.440	7.907	4,246,200
2010-08-19	47.790	48.070	46.340	46.690	7.782	3,686,400
2010-08-18	47.150	48.720	46.690	47.910	7.985	4,980,000
2010-08-17	46.230	48.500	46.090	47.050	7.842	5,719,200
2010-08-16	45.000	46.150	44.510	45.590	7.598	3,627,000
2010-08-13	46.500	46.500	45.030	45.380	7.563	3,699,000
2010-08-12	45.210	47.150	45.060	46.250	7.708	4,680,600
2010-08-11	46.920	47.000	45.320	46.470	7.745	5,840,400
2010-08-10	49.200	49.480	48.020	48.500	8.083	3,845,400
2010-08-09	50.020	50.430	49.440	49.850	8.308	3,229,800
2010-08-06	49.160	49.590	48.230	49.420	8.237	3,999,000
2010-08-05	49.770	50.630	49.200	49.860	8.310	2,568,000

← NewerPage 68 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.