Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	40.210	41.510	37.910	38.470	2.137	29,813,400
2009-03-02	40.030	41.200	37.240	37.710	2.095	29,529,000
2009-02-27	45.700	46.001	40.270	41.270	2.293	81,070,200
2009-02-26	55.390	56.660	52.889	52.990	2.944	28,870,200
2009-02-25	56.711	57.130	54.760	55.381	3.077	11,176,200
2009-02-24	55.181	57.479	54.360	57.130	3.174	10,998,000
2009-02-23	58.320	58.320	54.130	55.210	3.067	13,149,000
2009-02-20	54.000	57.830	54.000	57.600	3.200	14,934,600
2009-02-19	54.301	56.250	54.290	55.159	3.064	9,612,000
2009-02-18	52.481	54.760	52.330	53.840	2.991	10,598,400
2009-02-17	52.349	53.899	51.089	51.750	2.875	12,391,200
2009-02-13	55.040	55.890	54.090	54.670	3.037	4,861,800
2009-02-12	52.301	55.400	52.301	55.150	3.064	9,082,800
2009-02-11	54.320	54.900	52.189	52.970	2.943	6,044,400
2009-02-10	54.950	57.850	53.401	53.870	2.993	9,203,400
2009-02-09	56.101	58.090	54.830	55.499	3.083	7,286,400
2009-02-06	54.180	57.749	54.180	56.461	3.137	6,850,800
2009-02-05	52.681	54.959	51.151	54.371	3.021	7,693,200
2009-02-04	54.841	56.480	52.301	52.990	2.944	7,371,000
2009-02-03	52.650	55.840	52.031	54.841	3.047	9,979,200
2009-02-02	51.559	53.460	50.690	52.180	2.899	10,054,800
2009-01-30	54.301	54.500	51.030	52.240	2.902	10,062,000
2009-01-29	57.299	57.949	53.111	53.651	2.981	11,151,000
2009-01-28	55.831	59.650	55.730	58.360	3.242	12,769,200
2009-01-27	54.610	55.879	53.910	54.670	3.037	5,191,200
2009-01-26	54.450	57.139	53.320	54.670	3.037	7,563,600
2009-01-23	53.561	56.239	52.259	54.940	3.052	7,646,400
2009-01-22	54.979	56.711	53.240	54.821	3.046	8,285,400
2009-01-21	54.970	56.500	51.610	56.470	3.137	12,020,400
2009-01-20	59.740	59.960	54.140	54.301	3.017	9,883,800
2009-01-16	59.999	60.840	57.251	60.530	3.363	10,130,400
2009-01-15	58.691	60.809	55.040	58.640	3.258	17,731,800
2009-01-14	63.360	64.370	57.080	58.590	3.255	34,957,800
2009-01-13	64.730	67.460	63.500	64.960	3.609	15,193,800
2009-01-12	71.390	71.429	62.730	64.260	3.570	30,587,400
2009-01-09	75.960	75.960	71.170	71.519	3.973	5,479,200
2009-01-08	74.750	76.910	72.740	75.730	4.207	11,937,600
2009-01-07	81.101	82.550	76.050	77.040	4.280	13,491,000
2009-01-06	82.721	85.900	81.400	83.191	4.622	9,916,200
2009-01-05	83.650	83.650	79.810	81.301	4.517	9,252,000
2009-01-02	79.610	84.470	78.840	83.911	4.662	5,961,600
2008-12-31	79.000	80.899	78.581	79.870	4.437	5,389,200
2008-12-30	77.310	79.180	76.140	78.910	4.384	9,981,000
2008-12-29	78.500	78.829	74.759	76.540	4.252	7,664,400
2008-12-26	77.870	78.899	75.161	77.279	4.293	2,921,400
2008-12-24	76.010	76.460	73.580	75.631	4.202	4,141,800
2008-12-23	75.830	77.681	74.461	75.881	4.216	9,471,600
2008-12-22	75.319	76.250	72.860	75.910	4.217	11,277,000
2008-12-19	75.389	76.579	73.130	76.000	4.222	14,437,800
2008-12-18	73.280	73.960	69.710	73.280	4.071	14,970,600
2008-12-17	65.801	71.620	64.699	70.610	3.923	12,549,600
2008-12-16	63.599	67.469	61.591	67.120	3.729	14,153,400
2008-12-15	66.901	69.390	60.739	62.170	3.454	10,717,200
2008-12-12	62.780	67.140	61.150	66.420	3.690	11,131,200
2008-12-11	71.021	71.671	63.790	64.820	3.601	18,464,400
2008-12-10	73.820	75.400	70.369	72.329	4.018	15,282,000
2008-12-09	77.009	80.789	72.130	72.410	4.023	15,973,200
2008-12-08	70.970	78.970	70.799	78.221	4.346	19,384,200
2008-12-05	61.231	68.990	60.120	68.900	3.828	14,871,600
2008-12-04	57.341	66.251	53.021	62.699	3.483	23,297,400

← NewerPage 75 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.