Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	70.780	70.900	69.320	69.800	3.878	6,742,800
2009-08-20	69.089	71.429	69.089	69.761	3.876	6,823,800
2009-08-19	67.961	69.340	67.829	68.749	3.819	6,132,600
2009-08-18	68.400	69.421	67.930	68.521	3.807	6,015,600
2009-08-17	69.671	69.930	66.881	67.810	3.767	9,010,800
2009-08-14	71.260	72.799	70.079	70.639	3.924	9,739,800
2009-08-13	71.500	72.031	69.199	71.010	3.945	6,102,000
2009-08-12	68.000	71.780	67.610	70.729	3.929	9,235,800
2009-08-11	68.270	69.151	67.750	68.260	3.792	4,998,600
2009-08-10	68.459	69.390	67.570	68.791	3.822	6,643,800
2009-08-07	67.140	70.009	66.870	69.120	3.840	11,714,400
2009-08-06	64.609	66.240	63.850	65.821	3.657	8,791,200
2009-08-05	67.120	67.930	63.841	64.350	3.575	17,591,400
2009-08-04	67.691	68.450	66.679	67.390	3.744	9,820,800
2009-08-03	68.130	68.861	67.019	68.389	3.799	6,829,200
2009-07-31	67.500	68.780	66.850	67.610	3.756	4,827,600
2009-07-30	69.230	70.079	67.500	67.570	3.754	11,709,000
2009-07-29	67.691	69.671	67.430	68.141	3.786	9,811,800
2009-07-28	68.350	68.900	66.499	67.919	3.773	12,596,400
2009-07-27	69.370	69.520	67.570	69.190	3.844	13,609,800
2009-07-24	67.030	70.501	65.500	69.280	3.849	43,815,600
2009-07-23	73.921	78.320	73.361	77.209	4.289	20,640,600
2009-07-22	72.121	74.590	71.581	73.741	4.097	15,543,000
2009-07-21	73.220	74.981	70.920	72.270	4.015	11,224,800
2009-07-20	70.369	72.990	70.369	72.230	4.013	8,553,600
2009-07-17	71.179	71.899	69.440	69.781	3.877	8,425,800
2009-07-16	69.719	71.100	68.580	70.870	3.937	7,497,000
2009-07-15	67.770	70.220	67.199	70.000	3.889	10,569,600
2009-07-14	65.740	67.250	64.949	66.451	3.692	6,035,400
2009-07-13	65.129	66.071	63.059	65.579	3.643	9,934,200
2009-07-10	63.779	65.891	63.000	65.250	3.625	5,520,600
2009-07-09	65.419	65.801	63.419	64.030	3.557	7,606,800
2009-07-08	65.000	65.360	63.191	64.789	3.599	5,088,600
2009-07-07	67.070	68.299	64.350	64.381	3.577	6,055,200
2009-07-06	68.200	68.200	65.210	66.701	3.706	6,672,600
2009-07-02	70.591	71.590	68.251	68.290	3.794	6,973,200
2009-07-01	71.201	71.780	70.290	71.590	3.977	12,720,600
2009-06-30	70.751	72.320	69.410	70.270	3.904	7,943,400
2009-06-29	73.750	74.329	70.121	70.200	3.900	10,609,200
2009-06-26	71.089	74.309	71.010	73.901	4.106	9,606,600
2009-06-25	67.880	71.969	67.829	71.899	3.994	8,591,400
2009-06-24	70.270	70.270	67.250	67.970	3.776	5,893,200
2009-06-23	69.809	69.860	66.730	67.640	3.758	8,310,600
2009-06-22	70.830	71.851	68.220	68.690	3.816	10,614,600
2009-06-19	68.920	70.670	68.510	69.179	3.843	10,045,800
2009-06-18	68.620	69.061	66.949	67.410	3.745	6,957,000
2009-06-17	66.780	69.311	66.350	68.060	3.781	10,954,800
2009-06-16	69.590	70.700	67.000	67.360	3.742	13,300,200
2009-06-15	68.999	70.110	67.820	68.780	3.821	10,737,000
2009-06-12	71.429	71.561	70.411	71.410	3.967	8,402,400
2009-06-11	69.800	73.409	69.800	71.719	3.984	18,522,000
2009-06-10	68.549	69.899	68.080	69.800	3.878	14,848,200
2009-06-09	65.660	68.600	64.780	68.170	3.787	10,888,200
2009-06-08	63.011	65.759	63.011	65.120	3.618	8,983,800
2009-06-05	64.600	66.659	63.000	63.650	3.536	10,375,200
2009-06-04	62.201	64.750	60.520	64.541	3.586	12,065,400
2009-06-03	61.720	62.111	60.430	61.700	3.428	7,493,400
2009-06-02	62.179	62.500	60.860	61.940	3.441	8,843,400
2009-06-01	58.160	62.851	58.030	62.330	3.463	19,135,800
2009-05-29	56.779	58.120	56.470	57.960	3.220	12,598,200

← NewerPage 73 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.