Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	54.230	57.130	54.230	56.770	3.154	14,832,000
2009-05-27	52.051	55.229	51.691	54.160	3.009	16,797,600
2009-05-26	50.200	53.190	49.171	52.490	2.916	10,285,200
2009-05-22	50.321	51.359	49.669	50.209	2.789	10,702,800
2009-05-21	49.590	52.470	49.590	50.071	2.782	12,421,800
2009-05-20	50.389	53.240	49.950	51.809	2.878	15,595,200
2009-05-19	50.161	50.999	49.309	49.739	2.763	13,883,400
2009-05-18	50.051	50.501	49.019	50.000	2.778	15,154,200
2009-05-15	49.601	51.289	48.701	48.850	2.714	12,760,200
2009-05-14	50.310	52.470	49.250	50.890	2.827	10,436,400
2009-05-13	53.629	53.671	49.820	49.930	2.774	19,587,600
2009-05-12	57.490	57.811	53.590	54.940	3.052	8,807,400
2009-05-11	57.710	58.081	56.551	56.810	3.156	8,379,000
2009-05-08	58.750	59.501	57.510	59.000	3.278	11,311,200
2009-05-07	61.700	61.700	57.510	58.081	3.227	8,746,200
2009-05-06	61.850	62.910	59.170	60.469	3.359	9,957,600
2009-05-05	58.871	61.369	58.730	61.250	3.403	12,294,000
2009-05-04	56.779	59.220	56.570	59.099	3.283	10,324,800
2009-05-01	56.090	57.800	55.390	56.110	3.117	10,411,200
2009-04-30	57.830	58.649	56.441	56.520	3.140	18,210,600
2009-04-29	57.740	58.840	56.650	57.299	3.183	20,781,000
2009-04-28	56.461	57.541	56.270	57.220	3.179	18,590,400
2009-04-27	59.000	59.251	56.621	57.271	3.182	21,897,000
2009-04-24	61.520	63.920	58.630	59.450	3.303	33,616,800
2009-04-23	63.410	65.590	61.740	63.799	3.544	23,371,200
2009-04-22	62.440	65.801	61.031	63.419	3.523	16,590,600
2009-04-21	60.800	63.450	60.520	62.890	3.494	15,141,600
2009-04-20	63.770	64.710	60.640	61.259	3.403	13,618,800
2009-04-17	62.519	67.050	62.269	66.251	3.681	15,476,400
2009-04-16	60.961	63.070	59.760	62.330	3.463	17,213,400
2009-04-15	62.150	62.221	58.590	59.299	3.294	15,492,600
2009-04-14	62.500	63.200	61.290	62.510	3.473	8,271,000
2009-04-13	63.869	64.260	62.500	63.821	3.546	8,398,800
2009-04-09	60.961	64.480	60.930	64.480	3.582	11,349,000
2009-04-08	58.289	59.990	58.210	59.839	3.324	8,395,200
2009-04-07	57.190	59.360	56.531	57.260	3.181	10,927,800
2009-04-06	54.799	58.320	54.799	58.250	3.236	16,354,800
2009-04-03	56.891	59.360	56.129	58.961	3.276	7,639,200
2009-04-02	56.970	60.550	56.210	56.950	3.164	18,588,600
2009-04-01	52.501	55.660	51.800	54.841	3.047	11,275,200
2009-03-31	53.600	54.731	52.369	53.041	2.947	12,214,800
2009-03-30	52.099	52.729	50.251	52.349	2.908	9,583,200
2009-03-27	54.670	56.030	52.639	53.240	2.958	18,712,800
2009-03-26	53.719	58.570	53.600	57.690	3.205	20,817,000
2009-03-25	49.829	53.840	49.829	52.490	2.916	22,600,800
2009-03-24	49.669	51.860	48.811	49.790	2.766	11,617,200
2009-03-23	46.139	50.830	45.000	50.540	2.808	31,759,200
2009-03-20	51.070	51.080	47.750	48.229	2.679	10,764,000
2009-03-19	50.740	51.620	49.640	50.501	2.806	9,252,000
2009-03-18	47.399	50.740	46.831	50.110	2.784	12,333,600
2009-03-17	44.570	47.759	43.560	47.500	2.639	11,520,000
2009-03-16	45.841	45.979	44.300	44.370	2.465	8,983,800
2009-03-13	45.580	46.021	44.050	45.540	2.530	9,527,400
2009-03-12	43.450	45.180	42.421	45.031	2.502	9,883,800
2009-03-11	43.141	44.410	42.199	43.501	2.417	12,094,200
2009-03-10	39.010	43.321	39.010	42.840	2.380	15,395,400
2009-03-09	39.139	40.309	38.801	39.490	2.194	11,478,600
2009-03-06	39.521	40.151	38.210	39.910	2.217	9,203,400
2009-03-05	40.199	40.739	38.840	39.200	2.178	14,239,800
2009-03-04	38.599	41.350	38.599	40.759	2.264	18,277,200

← NewerPage 74 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.