Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	124.19	128.79	123.74	128.79	7.155	7,268,400
2008-06-12	123.49	128.03	121.37	123.01	6.834	5,866,200
2008-06-11	127.27	130.64	122.63	122.72	6.818	8,060,400
2008-06-10	126.36	128.36	124.24	127.72	7.096	5,907,600
2008-06-09	128.83	129.33	126.00	127.25	7.069	6,804,000
2008-06-06	132.39	133.31	128.27	128.41	7.134	7,176,600
2008-06-05	134.76	137.28	133.21	133.78	7.432	6,530,400
2008-06-04	136.00	136.56	132.25	135.77	7.543	6,562,800
2008-06-03	134.00	139.99	133.64	136.89	7.605	10,459,800
2008-06-02	136.42	136.62	131.25	133.21	7.401	4,354,200
2008-05-30	138.00	138.82	135.65	136.72	7.596	4,141,800
2008-05-29	138.71	142.53	137.08	137.98	7.666	7,284,600
2008-05-28	135.22	139.01	133.59	138.79	7.711	5,554,800
2008-05-27	130.81	136.10	130.79	134.39	7.466	5,344,200
2008-05-23	132.13	132.13	128.24	130.94	7.274	5,794,200
2008-05-22	131.00	135.04	131.00	132.82	7.379	6,766,200
2008-05-21	137.68	138.59	130.30	131.06	7.281	8,008,200
2008-05-20	138.37	140.99	135.54	136.91	7.606	4,053,600
2008-05-19	140.28	142.86	137.86	138.38	7.688	2,689,200
2008-05-16	142.68	142.68	138.00	140.78	7.821	3,805,200
2008-05-15	140.48	141.63	138.38	141.18	7.843	4,476,600
2008-05-14	142.90	146.30	139.55	140.04	7.780	7,095,600
2008-05-13	142.37	144.08	139.33	142.12	7.896	6,379,200
2008-05-12	136.70	141.87	135.44	141.00	7.833	7,250,400
2008-05-09	135.92	136.92	133.49	135.05	7.503	6,616,800
2008-05-08	137.54	138.75	133.53	136.42	7.579	7,237,800
2008-05-07	142.25	143.00	137.23	137.64	7.647	6,649,200
2008-05-06	139.57	143.40	137.52	142.66	7.926	5,851,800
2008-05-05	139.74	143.85	139.29	139.85	7.769	5,274,000
2008-05-02	144.95	145.65	141.01	142.40	7.911	6,411,600
2008-05-01	137.75	143.83	136.80	143.51	7.973	8,877,600
2008-04-30	142.00	142.00	136.67	138.07	7.671	10,067,400
2008-04-29	140.40	143.55	139.10	140.22	7.790	8,368,200
2008-04-28	142.88	146.60	139.92	140.40	7.800	20,145,600
2008-04-25	134.93	142.90	132.19	142.76	7.931	43,963,200
2008-04-24	116.00	120.70	113.56	117.45	6.525	23,418,000
2008-04-23	117.95	119.30	114.65	116.04	6.447	14,077,800
2008-04-22	121.00	122.10	115.11	117.15	6.508	16,651,800
2008-04-21	126.79	129.71	120.48	122.19	6.788	14,841,000
2008-04-18	123.00	127.56	122.90	126.48	7.027	17,010,000
2008-04-17	112.90	123.23	112.73	121.61	6.756	19,677,600
2008-04-16	108.45	115.66	107.87	115.46	6.414	14,248,800
2008-04-15	108.22	110.82	105.13	106.79	5.933	18,934,200
2008-04-14	110.70	113.44	109.22	111.44	6.191	3,803,400
2008-04-11	111.90	115.00	109.34	110.44	6.136	7,896,600
2008-04-10	110.72	114.83	108.49	113.47	6.304	7,696,800
2008-04-09	113.43	115.48	110.13	111.19	6.177	9,095,400
2008-04-08	114.25	115.59	112.02	113.49	6.305	11,568,600
2008-04-07	115.98	118.43	114.34	114.76	6.376	8,861,400
2008-04-04	114.25	116.52	110.21	114.41	6.356	7,846,200
2008-04-03	112.00	116.00	110.67	113.04	6.280	9,599,400
2008-04-02	112.00	114.50	109.52	113.36	6.298	11,206,800
2008-04-01	110.82	113.18	109.11	111.62	6.201	11,455,200
2008-03-31	103.66	108.25	103.21	107.82	5.990	11,638,800
2008-03-28	105.26	106.45	103.32	104.58	5.810	8,434,800
2008-03-27	108.82	110.00	105.42	105.90	5.883	7,527,600
2008-03-26	109.13	110.55	107.76	108.30	6.017	10,168,200
2008-03-25	111.61	112.70	107.77	110.76	6.153	13,267,800
2008-03-24	106.10	113.30	106.04	110.73	6.152	14,619,600
2008-03-20	102.02	106.30	100.51	105.89	5.883	15,483,600

← NewerPage 78 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.