Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	112.54	115.00	109.42	109.86	6.103	15,741,000
2008-09-08	115.49	116.50	108.65	112.94	6.274	9,846,000
2008-09-05	110.34	113.33	108.17	111.90	6.217	8,184,600
2008-09-04	114.21	115.38	109.96	111.80	6.211	9,010,800
2008-09-03	116.92	119.38	113.63	115.72	6.429	8,008,200
2008-09-02	114.83	118.38	114.51	116.85	6.492	13,705,200
2008-08-29	112.08	115.50	112.02	113.69	6.316	9,091,800
2008-08-28	111.34	113.51	109.82	112.96	6.276	6,674,400
2008-08-27	109.35	110.59	106.56	109.88	6.104	9,253,800
2008-08-26	111.01	111.01	107.30	109.54	6.086	10,429,200
2008-08-25	117.18	117.21	111.16	111.85	6.214	10,368,000
2008-08-22	116.07	119.22	114.90	117.56	6.531	6,249,600
2008-08-21	114.02	117.03	114.02	115.46	6.414	5,562,000
2008-08-20	118.44	118.65	114.11	115.36	6.409	6,634,800
2008-08-19	119.02	119.69	115.10	116.46	6.470	10,431,000
2008-08-18	125.18	125.18	118.44	120.08	6.671	10,051,200
2008-08-15	126.97	127.95	124.03	125.11	6.951	9,869,400
2008-08-14	122.10	126.33	120.61	125.35	6.964	7,090,200
2008-08-13	121.00	124.65	119.74	123.60	6.867	8,170,200
2008-08-12	123.62	127.60	120.56	121.40	6.744	9,239,400
2008-08-11	118.79	126.98	118.79	123.65	6.869	13,066,200
2008-08-08	110.83	121.78	108.27	121.61	6.756	36,907,200
2008-08-07	107.15	116.00	107.15	115.16	6.398	39,825,000
2008-08-06	113.00	113.32	108.01	111.98	6.221	9,572,400
2008-08-05	109.74	114.81	108.52	113.32	6.296	15,897,600
2008-08-04	105.00	108.14	102.00	107.69	5.983	14,355,000
2008-08-01	110.06	111.94	105.00	105.42	5.857	17,632,800
2008-07-31	112.45	114.34	112.01	113.01	6.278	9,828,000
2008-07-30	119.37	120.50	113.41	114.66	6.370	10,710,000
2008-07-29	114.18	119.58	113.00	117.95	6.553	9,675,000
2008-07-28	118.15	118.20	114.00	114.18	6.343	10,132,200
2008-07-25	119.18	122.37	117.00	118.26	6.570	8,537,400
2008-07-24	126.42	128.48	119.06	119.55	6.642	9,781,200
2008-07-23	120.89	128.25	118.57	126.34	7.019	18,837,000
2008-07-22	111.60	123.20	111.60	121.10	6.728	11,876,400
2008-07-21	114.55	116.69	111.32	114.65	6.369	8,312,400
2008-07-18	120.45	121.30	113.03	113.90	6.328	9,937,800
2008-07-17	119.41	124.00	114.49	120.45	6.692	16,221,600
2008-07-16	110.82	119.26	109.93	118.75	6.597	17,287,200
2008-07-15	109.94	112.58	105.94	109.57	6.087	11,431,800
2008-07-14	116.95	117.00	106.90	111.50	6.194	18,417,600
2008-07-11	122.02	126.78	109.06	112.85	6.269	30,688,200
2008-07-10	127.06	128.76	122.13	123.30	6.850	11,725,200
2008-07-09	132.00	132.00	127.93	128.21	7.123	6,235,200
2008-07-08	127.66	132.77	125.11	132.26	7.348	12,423,600
2008-07-07	133.42	133.98	126.09	128.38	7.132	10,483,200
2008-07-03	131.23	134.42	127.29	131.10	7.283	4,944,600
2008-07-02	139.38	139.83	131.08	131.44	7.302	8,247,600
2008-07-01	135.60	138.81	130.35	137.56	7.642	11,518,200
2008-06-30	139.11	141.70	138.10	139.20	7.733	10,159,200
2008-06-27	136.72	138.95	133.10	137.75	7.653	13,244,400
2008-06-26	140.49	140.93	136.01	137.58	7.643	8,791,200
2008-06-25	141.99	144.70	139.40	141.97	7.887	15,046,200
2008-06-24	140.12	142.27	137.21	138.54	7.697	6,870,600
2008-06-23	141.00	144.93	139.90	141.71	7.873	9,522,000
2008-06-20	134.87	139.66	134.62	139.55	7.753	11,133,000
2008-06-19	134.39	136.90	132.32	136.55	7.586	5,353,200
2008-06-18	134.75	137.25	132.95	134.47	7.471	6,624,000
2008-06-17	135.41	136.29	133.58	134.66	7.481	6,066,000
2008-06-16	128.83	136.34	128.65	134.25	7.458	10,837,800

← NewerPage 77 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.