Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	50.090	50.770	49.420	50.330	8.388	3,765,600
2010-08-03	51.760	51.800	49.800	49.900	8.317	9,357,000
2010-08-02	52.320	53.650	51.310	51.930	8.655	8,689,800
2010-07-30	49.300	51.210	49.000	50.890	8.482	9,390,000
2010-07-29	50.260	50.840	48.800	50.090	8.348	9,073,200
2010-07-28	49.530	50.380	49.060	49.620	8.270	6,930,600
2010-07-27	51.970	51.970	49.170	49.900	8.317	9,436,800
2010-07-26	48.990	51.910	48.650	51.330	8.555	10,460,400
2010-07-23	47.560	49.200	46.240	48.650	8.108	15,214,800
2010-07-22	46.260	48.000	46.260	47.610	7.935	8,604,000
2010-07-21	46.820	47.250	45.490	45.830	7.638	6,050,400
2010-07-20	43.850	46.360	42.920	46.200	7.700	11,183,400
2010-07-19	45.010	45.630	43.610	44.150	7.358	5,402,400
2010-07-16	45.820	46.300	44.260	44.790	7.465	6,107,400
2010-07-15	47.060	47.060	45.460	46.310	7.718	5,725,800
2010-07-14	47.590	48.020	46.410	47.140	7.857	5,889,600
2010-07-13	46.890	47.870	46.660	47.570	7.928	7,481,400
2010-07-12	46.920	47.630	45.800	46.110	7.685	6,242,400
2010-07-09	46.790	47.650	46.150	47.160	7.860	3,480,600
2010-07-08	48.000	48.170	45.870	47.000	7.833	5,114,400
2010-07-07	44.800	46.810	44.430	46.720	7.787	8,046,000
2010-07-06	47.950	48.500	43.890	44.430	7.405	10,518,000
2010-07-02	137.03	142.69	136.91	141.80	7.878	6,287,400
2010-07-01	143.03	144.68	136.51	141.89	7.883	9,828,000
2010-06-30	144.49	146.67	142.71	142.87	7.937	8,206,200
2010-06-29	150.23	150.73	142.87	144.24	8.013	11,714,400
2010-06-28	154.66	156.33	152.23	153.30	8.517	5,178,600
2010-06-25	153.48	156.40	150.01	155.05	8.614	9,732,600
2010-06-24	156.55	156.73	152.77	153.18	8.510	5,441,400
2010-06-23	156.03	160.29	150.09	157.76	8.764	10,735,200
2010-06-22	160.50	162.55	155.80	156.97	8.721	10,312,200
2010-06-21	167.75	168.52	158.72	160.33	8.907	10,738,800
2010-06-18	163.38	166.73	162.54	164.92	9.162	6,816,600
2010-06-17	165.75	165.99	159.30	162.79	9.044	8,359,200
2010-06-16	163.45	167.49	162.27	162.90	9.050	11,867,400
2010-06-15	161.42	164.61	158.54	164.02	9.112	11,847,600
2010-06-14	161.23	164.19	159.42	160.58	8.921	10,544,400
2010-06-11	150.45	160.00	149.76	159.21	8.845	17,528,400
2010-06-10	148.08	153.24	147.04	152.85	8.492	12,643,200
2010-06-09	146.48	150.28	143.03	144.45	8.025	9,329,400
2010-06-08	144.48	146.46	139.65	144.80	8.044	10,611,000
2010-06-07	147.49	148.98	142.26	143.00	7.944	10,683,000
2010-06-04	150.61	152.54	144.88	147.16	8.176	15,661,800
2010-06-03	151.76	154.81	150.75	154.12	8.562	19,814,400
2010-06-02	142.81	150.14	141.13	149.54	8.308	17,544,600
2010-06-01	143.89	148.00	141.50	141.50	7.861	8,886,600
2010-05-28	144.62	147.40	142.00	144.72	8.040	13,204,800
2010-05-27	136.76	139.31	134.39	138.96	7.720	4,885,200
2010-05-26	136.05	137.75	132.87	133.52	7.418	5,824,800
2010-05-25	127.62	134.05	125.67	133.71	7.428	10,672,200
2010-05-24	132.93	135.40	132.04	132.81	7.378	7,621,200
2010-05-21	122.58	133.90	122.28	133.70	7.428	13,926,600
2010-05-20	127.00	128.97	123.64	124.68	6.927	7,826,400
2010-05-19	130.06	132.75	128.50	130.77	7.265	8,829,000
2010-05-18	139.17	139.55	131.63	132.66	7.370	7,731,000
2010-05-17	137.32	139.82	130.65	136.99	7.611	6,728,400
2010-05-14	141.50	141.63	134.61	136.82	7.601	8,843,400
2010-05-13	146.42	147.69	141.23	142.75	7.931	10,227,600
2010-05-12	137.45	143.33	136.74	142.01	7.889	7,479,000
2010-05-11	134.59	138.91	134.15	137.04	7.613	3,913,200

← NewerPage 69 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.