Deckers Outdoor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 54.130 | 58.770 | 53.080 | 58.379 | 3.243 | 11,165,400 |
| 2008-12-02 | 53.260 | 56.770 | 51.410 | 55.870 | 3.104 | 12,794,400 |
| 2008-12-01 | 58.970 | 59.189 | 52.121 | 52.349 | 2.908 | 15,553,800 |
| 2008-11-28 | 60.250 | 61.369 | 58.480 | 59.639 | 3.313 | 4,437,000 |
| 2008-11-26 | 55.069 | 63.540 | 54.529 | 61.900 | 3.439 | 12,933,000 |
| 2008-11-25 | 57.870 | 58.559 | 53.820 | 56.880 | 3.160 | 13,847,400 |
| 2008-11-24 | 54.880 | 60.300 | 54.200 | 56.270 | 3.126 | 17,227,800 |
| 2008-11-21 | 49.309 | 54.770 | 47.840 | 54.000 | 3.000 | 21,870,000 |
| 2008-11-20 | 47.390 | 53.879 | 46.271 | 48.251 | 2.681 | 23,830,200 |
| 2008-11-19 | 50.000 | 52.360 | 48.020 | 48.299 | 2.683 | 24,154,200 |
| 2008-11-18 | 57.440 | 57.710 | 47.039 | 50.080 | 2.782 | 35,296,200 |
| 2008-11-17 | 60.100 | 61.549 | 57.600 | 57.679 | 3.204 | 9,527,400 |
| 2008-11-14 | 62.899 | 65.110 | 59.639 | 60.700 | 3.372 | 13,712,400 |
| 2008-11-13 | 62.879 | 64.930 | 55.510 | 64.159 | 3.564 | 22,719,600 |
| 2008-11-12 | 66.080 | 66.920 | 62.420 | 62.570 | 3.476 | 11,876,400 |
| 2008-11-11 | 68.690 | 69.610 | 65.509 | 67.981 | 3.777 | 11,642,400 |
| 2008-11-10 | 83.920 | 83.920 | 68.389 | 69.610 | 3.867 | 10,449,000 |
| 2008-11-07 | 76.981 | 78.989 | 70.411 | 72.340 | 4.019 | 9,550,800 |
| 2008-11-06 | 78.840 | 80.320 | 74.689 | 75.940 | 4.219 | 10,398,600 |
| 2008-11-05 | 83.020 | 85.120 | 79.290 | 80.060 | 4.448 | 9,669,600 |
| 2008-11-04 | 84.859 | 86.330 | 81.290 | 84.040 | 4.669 | 10,566,000 |
| 2008-11-03 | 84.701 | 86.350 | 79.520 | 80.651 | 4.481 | 11,781,000 |
| 2008-10-31 | 77.029 | 87.280 | 75.949 | 84.859 | 4.714 | 14,857,200 |
| 2008-10-30 | 75.190 | 77.611 | 72.371 | 77.611 | 4.312 | 15,361,200 |
| 2008-10-29 | 72.931 | 75.929 | 70.819 | 72.770 | 4.043 | 20,003,400 |
| 2008-10-28 | 77.000 | 77.369 | 66.620 | 71.831 | 3.991 | 24,217,200 |
| 2008-10-27 | 72.661 | 79.960 | 71.420 | 74.140 | 4.119 | 17,330,400 |
| 2008-10-24 | 66.001 | 77.000 | 65.740 | 73.741 | 4.097 | 20,412,000 |
| 2008-10-23 | 83.551 | 86.000 | 74.669 | 78.449 | 4.358 | 21,310,200 |
| 2008-10-22 | 92.020 | 92.590 | 81.380 | 83.680 | 4.649 | 14,855,400 |
| 2008-10-21 | 93.850 | 98.741 | 92.750 | 93.229 | 5.179 | 10,648,800 |
| 2008-10-20 | 96.520 | 99.380 | 91.001 | 94.630 | 5.257 | 8,730,000 |
| 2008-10-17 | 90.841 | 99.610 | 89.010 | 94.520 | 5.251 | 11,197,800 |
| 2008-10-16 | 86.999 | 96.730 | 82.150 | 95.141 | 5.286 | 15,526,800 |
| 2008-10-15 | 88.681 | 92.191 | 85.880 | 86.141 | 4.786 | 18,030,600 |
| 2008-10-14 | 99.011 | 101.00 | 90.439 | 90.990 | 5.055 | 14,340,600 |
| 2008-10-13 | 99.000 | 103.80 | 94.559 | 97.439 | 5.413 | 17,848,800 |
| 2008-10-10 | 77.040 | 100.00 | 77.000 | 94.550 | 5.253 | 41,270,400 |
| 2008-10-09 | 77.920 | 82.001 | 76.000 | 76.961 | 4.276 | 19,661,400 |
| 2008-10-08 | 79.580 | 84.749 | 74.430 | 78.210 | 4.345 | 22,302,000 |
| 2008-10-07 | 90.191 | 92.320 | 82.490 | 82.530 | 4.585 | 8,476,200 |
| 2008-10-06 | 83.500 | 90.000 | 80.249 | 89.500 | 4.972 | 19,584,000 |
| 2008-10-03 | 96.691 | 98.831 | 88.510 | 89.100 | 4.950 | 13,770,000 |
| 2008-10-02 | 101.64 | 102.58 | 93.859 | 95.521 | 5.307 | 8,490,600 |
| 2008-10-01 | 99.841 | 103.98 | 99.000 | 102.68 | 5.704 | 6,057,000 |
| 2008-09-30 | 100.29 | 104.86 | 98.761 | 104.08 | 5.782 | 7,768,800 |
| 2008-09-29 | 106.25 | 106.97 | 96.500 | 99.281 | 5.516 | 11,286,000 |
| 2008-09-26 | 106.11 | 110.12 | 104.00 | 109.37 | 6.076 | 4,593,600 |
| 2008-09-25 | 105.89 | 110.97 | 105.30 | 109.21 | 6.067 | 7,506,000 |
| 2008-09-24 | 108.80 | 111.47 | 104.31 | 105.26 | 5.848 | 7,475,400 |
| 2008-09-23 | 113.08 | 114.32 | 107.05 | 108.76 | 6.042 | 10,305,000 |
| 2008-09-22 | 115.78 | 116.76 | 110.51 | 111.47 | 6.193 | 8,136,000 |
| 2008-09-19 | 114.86 | 121.95 | 111.48 | 117.22 | 6.512 | 21,605,400 |
| 2008-09-18 | 103.17 | 107.65 | 99.110 | 106.07 | 5.893 | 15,849,000 |
| 2008-09-17 | 113.37 | 114.74 | 101.76 | 103.00 | 5.722 | 18,988,200 |
| 2008-09-16 | 109.55 | 117.50 | 108.93 | 116.07 | 6.448 | 11,415,600 |
| 2008-09-15 | 109.51 | 115.71 | 108.23 | 111.39 | 6.188 | 10,081,800 |
| 2008-09-12 | 112.33 | 113.61 | 110.41 | 112.87 | 6.271 | 6,454,800 |
| 2008-09-11 | 111.01 | 114.50 | 110.10 | 114.16 | 6.342 | 10,269,000 |
| 2008-09-10 | 111.00 | 115.15 | 108.18 | 113.87 | 6.326 | 10,935,000 |
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.