Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	134.95	137.26	132.38	136.15	7.564	6,199,200
2010-05-07	134.10	136.06	127.00	127.35	7.075	9,811,800
2010-05-06	135.57	139.90	125.41	134.93	7.496	9,606,600
2010-05-05	136.02	140.51	132.16	137.00	7.611	6,638,400
2010-05-04	141.29	141.29	136.88	137.94	7.663	5,607,000
2010-05-03	141.09	146.56	141.09	143.80	7.989	5,709,600
2010-04-30	150.59	152.24	140.50	140.58	7.810	6,719,400
2010-04-29	147.19	150.59	145.85	149.10	8.283	5,239,800
2010-04-28	151.10	152.56	144.61	147.23	8.179	8,305,200
2010-04-27	152.11	154.92	149.06	149.79	8.322	7,997,400
2010-04-26	158.19	158.19	152.00	152.18	8.454	7,995,600
2010-04-23	152.64	158.47	149.58	157.21	8.734	29,638,800
2010-04-22	136.01	144.40	135.43	143.65	7.981	13,784,400
2010-04-21	133.99	136.60	133.64	136.57	7.587	5,304,600
2010-04-20	134.74	134.74	132.65	134.17	7.454	6,120,000
2010-04-19	135.08	136.49	130.69	133.00	7.389	5,733,000
2010-04-16	136.68	136.92	134.65	136.00	7.556	6,683,400
2010-04-15	137.47	138.46	135.67	136.51	7.584	3,583,800
2010-04-14	137.21	138.82	136.42	138.00	7.667	3,693,600
2010-04-13	134.75	137.00	133.21	136.97	7.609	7,615,800
2010-04-12	138.24	138.58	133.60	134.58	7.477	16,560,000
2010-04-09	140.93	142.40	138.21	142.40	7.911	3,519,000
2010-04-08	141.03	141.66	139.57	140.07	7.782	8,299,800
2010-04-07	142.50	144.22	140.11	141.30	7.850	4,672,800
2010-04-06	142.15	144.06	140.63	143.11	7.951	4,320,000
2010-04-05	139.54	142.29	139.02	141.91	7.884	3,726,000
2010-04-01	139.12	139.99	135.79	138.44	7.691	5,833,800
2010-03-31	139.29	141.41	137.67	138.00	7.667	4,615,200
2010-03-30	138.91	142.72	138.19	140.82	7.823	6,118,200
2010-03-29	139.20	139.78	137.01	138.17	7.676	7,394,400
2010-03-26	136.57	139.61	136.17	137.73	7.652	5,099,400
2010-03-25	139.30	140.87	136.27	136.46	7.581	5,641,200
2010-03-24	139.49	140.30	138.00	138.76	7.709	6,640,200
2010-03-23	138.00	140.49	135.98	140.34	7.797	9,255,600
2010-03-22	132.35	137.97	130.13	137.71	7.651	6,312,600
2010-03-19	134.82	135.90	131.77	133.03	7.391	6,247,800
2010-03-18	136.40	136.93	133.51	134.09	7.449	4,399,200
2010-03-17	130.76	136.34	130.45	135.74	7.541	7,518,600
2010-03-16	130.98	133.42	129.31	130.74	7.263	6,215,400
2010-03-15	130.36	131.11	128.20	130.93	7.274	4,262,400
2010-03-12	130.43	131.15	127.51	130.96	7.276	5,027,400
2010-03-11	129.21	130.06	127.52	129.37	7.187	5,994,000
2010-03-10	130.96	132.39	129.24	129.92	7.218	7,225,200
2010-03-09	130.77	132.50	130.08	131.33	7.296	8,539,200
2010-03-08	129.34	131.15	129.07	130.67	7.259	9,498,600
2010-03-05	126.58	129.50	126.00	128.74	7.152	10,400,400
2010-03-04	125.12	128.80	124.13	125.75	6.986	9,462,600
2010-03-03	125.50	125.69	123.00	125.09	6.949	10,035,000
2010-03-02	122.99	126.20	122.12	125.25	6.958	11,934,000
2010-03-01	121.21	124.27	120.00	122.80	6.822	15,539,400
2010-02-26	115.40	121.48	114.06	120.20	6.678	38,629,800
2010-02-25	100.44	106.50	100.07	106.16	5.898	26,895,600
2010-02-24	101.75	103.04	99.599	102.03	5.668	6,586,200
2010-02-23	101.79	102.10	99.880	101.14	5.619	4,995,000
2010-02-22	106.14	106.44	101.79	102.07	5.671	6,845,400
2010-02-19	104.44	106.60	102.98	105.52	5.862	9,671,400
2010-02-18	102.87	104.55	102.23	104.46	5.803	3,879,000
2010-02-17	101.94	103.50	101.43	103.50	5.750	4,082,400
2010-02-16	100.20	101.39	98.690	101.32	5.629	3,668,400
2010-02-12	97.400	99.500	96.050	99.500	5.528	4,593,600

← NewerPage 70 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.