Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	97.810	100.54	96.041	98.950	5.497	10,483,200
2009-11-13	96.109	97.301	94.669	97.070	5.393	7,403,400
2009-11-12	97.501	97.501	94.430	95.501	5.306	5,895,000
2009-11-11	97.180	99.301	96.260	97.639	5.424	9,338,400
2009-11-10	96.280	98.460	95.161	95.870	5.326	5,281,200
2009-11-09	94.460	97.110	93.920	96.851	5.381	6,418,800
2009-11-06	93.110	94.190	90.301	93.170	5.176	5,832,000
2009-11-05	91.339	93.721	91.040	93.431	5.191	8,982,000
2009-11-04	92.320	93.240	89.530	90.070	5.004	6,796,800
2009-11-03	88.380	92.030	88.040	91.699	5.094	7,959,600
2009-11-02	90.101	91.710	88.009	89.410	4.967	7,518,600
2009-10-30	92.140	93.420	88.790	89.671	4.982	9,046,800
2009-10-29	91.561	94.019	90.599	92.731	5.152	8,638,200
2009-10-28	96.340	96.790	89.500	90.450	5.025	19,162,800
2009-10-27	97.889	97.889	94.950	96.980	5.388	13,120,200
2009-10-26	97.340	99.731	96.500	98.060	5.448	13,487,400
2009-10-23	93.631	99.720	93.161	97.180	5.399	44,436,600
2009-10-22	88.720	91.750	86.580	91.741	5.097	22,705,200
2009-10-21	90.250	91.570	88.751	89.491	4.972	13,012,200
2009-10-20	91.901	92.300	89.491	90.490	5.027	11,140,200
2009-10-19	88.369	91.840	87.770	91.499	5.083	11,230,200
2009-10-16	87.790	88.200	86.369	87.640	4.869	7,864,200
2009-10-15	87.250	89.671	87.250	88.150	4.897	10,330,200
2009-10-14	87.941	90.000	85.550	87.170	4.843	17,265,600
2009-10-13	86.569	87.520	84.290	84.550	4.697	13,894,200
2009-10-12	84.600	85.649	84.020	85.219	4.734	5,787,000
2009-10-09	83.290	84.760	82.820	83.540	4.641	7,700,400
2009-10-08	83.489	85.820	82.660	83.320	4.629	8,361,000
2009-10-07	80.111	82.960	79.970	81.720	4.540	6,692,400
2009-10-06	80.600	80.840	78.700	80.671	4.482	7,903,800
2009-10-05	79.330	80.539	77.720	79.841	4.436	5,934,600
2009-10-02	77.051	79.799	75.560	78.781	4.377	12,949,200
2009-10-01	84.659	84.800	81.220	81.551	4.531	8,089,200
2009-09-30	85.241	85.891	83.171	84.850	4.714	5,700,600
2009-09-29	83.891	85.900	83.399	84.929	4.718	4,554,000
2009-09-28	83.641	84.080	82.210	83.939	4.663	6,444,000
2009-09-25	82.550	83.911	81.860	83.441	4.636	6,465,600
2009-09-24	83.599	84.361	82.159	83.039	4.613	10,006,200
2009-09-23	81.779	85.250	81.779	83.990	4.666	12,805,200
2009-09-22	80.280	82.139	80.021	81.821	4.546	7,893,000
2009-09-21	79.661	80.480	78.750	79.900	4.439	4,449,600
2009-09-18	79.549	80.330	78.010	80.190	4.455	8,573,400
2009-09-17	77.251	79.700	77.200	78.871	4.382	11,291,400
2009-09-16	75.001	77.360	74.790	77.270	4.293	12,754,800
2009-09-15	71.989	76.801	71.750	74.790	4.155	16,950,600
2009-09-14	69.950	71.899	69.230	71.860	3.992	10,888,200
2009-09-11	68.270	70.639	68.130	70.211	3.901	9,018,000
2009-09-10	67.050	68.470	66.850	68.000	3.778	5,196,600
2009-09-09	66.290	67.691	64.949	67.090	3.727	6,654,600
2009-09-08	64.600	65.641	64.030	65.540	3.641	8,546,400
2009-09-04	63.990	64.840	63.000	63.740	3.541	8,089,200
2009-09-03	64.960	65.239	62.851	63.950	3.553	13,024,800
2009-09-02	64.811	65.779	64.750	64.890	3.605	6,287,400
2009-09-01	67.500	68.501	64.139	65.129	3.618	18,471,600
2009-08-31	68.279	68.420	67.500	68.290	3.794	5,148,000
2009-08-28	70.760	70.999	68.501	69.080	3.838	3,843,000
2009-08-27	69.880	70.481	68.560	70.200	3.900	4,080,600
2009-08-26	68.900	69.581	68.420	69.221	3.846	4,320,000
2009-08-25	69.030	70.040	68.389	68.900	3.828	6,647,400
2009-08-24	70.591	71.060	68.040	68.490	3.805	8,227,800

← NewerPage 72 of 79 · 4,734 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.