Deckers Outdoor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 104.99 | 108.70 | 100.00 | 100.01 | 5.556 | 12,949,200 |
| 2008-03-18 | 100.89 | 105.47 | 100.54 | 105.23 | 5.846 | 17,026,200 |
| 2008-03-17 | 99.821 | 101.04 | 96.511 | 97.211 | 5.401 | 15,642,000 |
| 2008-03-14 | 107.95 | 107.95 | 99.490 | 102.93 | 5.718 | 14,805,000 |
| 2008-03-13 | 96.739 | 105.47 | 94.590 | 104.25 | 5.792 | 19,051,200 |
| 2008-03-12 | 97.279 | 101.30 | 95.209 | 98.350 | 5.464 | 17,569,800 |
| 2008-03-11 | 94.880 | 97.591 | 89.879 | 97.340 | 5.408 | 26,071,200 |
| 2008-03-10 | 98.170 | 98.581 | 91.499 | 91.499 | 5.083 | 16,842,600 |
| 2008-03-07 | 97.121 | 101.60 | 96.019 | 99.529 | 5.529 | 25,219,800 |
| 2008-03-06 | 104.04 | 104.81 | 99.850 | 100.00 | 5.556 | 15,831,000 |
| 2008-03-05 | 107.24 | 107.84 | 103.99 | 105.23 | 5.846 | 15,066,000 |
| 2008-03-04 | 105.78 | 108.31 | 101.53 | 106.50 | 5.917 | 24,116,400 |
| 2008-03-03 | 109.00 | 110.40 | 103.06 | 105.65 | 5.869 | 27,743,400 |
| 2008-02-29 | 117.82 | 121.81 | 109.30 | 110.64 | 6.147 | 85,503,600 |
| 2008-02-28 | 128.18 | 128.95 | 125.52 | 126.46 | 7.026 | 19,206,000 |
| 2008-02-27 | 125.52 | 130.00 | 125.28 | 127.20 | 7.067 | 11,610,000 |
| 2008-02-26 | 123.13 | 129.97 | 122.18 | 127.87 | 7.104 | 10,753,200 |
| 2008-02-25 | 121.20 | 124.62 | 118.52 | 123.50 | 6.861 | 7,857,000 |
| 2008-02-22 | 123.00 | 123.86 | 117.47 | 120.88 | 6.716 | 9,507,600 |
| 2008-02-21 | 125.13 | 127.82 | 121.03 | 121.95 | 6.775 | 9,405,000 |
| 2008-02-20 | 117.16 | 124.54 | 116.66 | 124.00 | 6.889 | 11,120,400 |
| 2008-02-19 | 118.80 | 121.00 | 118.41 | 119.15 | 6.619 | 12,974,400 |
| 2008-02-15 | 114.31 | 115.58 | 110.37 | 114.38 | 6.354 | 9,059,400 |
| 2008-02-14 | 122.99 | 122.99 | 114.59 | 115.30 | 6.406 | 8,472,600 |
| 2008-02-13 | 117.15 | 122.48 | 116.26 | 121.45 | 6.747 | 8,681,400 |
| 2008-02-12 | 115.02 | 122.18 | 113.95 | 115.98 | 6.443 | 12,036,600 |
| 2008-02-11 | 114.01 | 117.00 | 112.01 | 114.62 | 6.368 | 7,723,800 |
| 2008-02-08 | 115.59 | 119.80 | 112.80 | 114.46 | 6.359 | 10,054,800 |
| 2008-02-07 | 108.07 | 117.96 | 106.24 | 116.33 | 6.463 | 15,915,600 |
| 2008-02-06 | 115.44 | 118.16 | 107.86 | 109.12 | 6.062 | 13,687,200 |
| 2008-02-05 | 116.44 | 119.30 | 113.35 | 114.05 | 6.336 | 14,121,000 |
| 2008-02-04 | 118.88 | 124.33 | 118.79 | 119.32 | 6.629 | 7,633,800 |
| 2008-02-01 | 119.64 | 123.81 | 118.61 | 122.10 | 6.783 | 8,715,600 |
| 2008-01-31 | 115.02 | 122.50 | 114.05 | 121.24 | 6.736 | 16,718,400 |
| 2008-01-30 | 118.70 | 121.91 | 116.10 | 117.75 | 6.542 | 18,041,400 |
| 2008-01-29 | 121.40 | 124.10 | 117.92 | 119.80 | 6.656 | 11,543,400 |
| 2008-01-28 | 119.17 | 120.63 | 113.10 | 118.38 | 6.577 | 10,767,600 |
| 2008-01-25 | 131.02 | 131.66 | 118.14 | 120.60 | 6.700 | 13,906,800 |
| 2008-01-24 | 129.24 | 137.80 | 127.48 | 131.57 | 7.309 | 15,327,000 |
| 2008-01-23 | 123.00 | 128.58 | 111.12 | 126.70 | 7.039 | 32,587,200 |
| 2008-01-22 | 114.36 | 130.73 | 113.15 | 128.41 | 7.134 | 12,668,400 |
| 2008-01-18 | 121.10 | 126.84 | 120.04 | 122.75 | 6.819 | 17,422,200 |
| 2008-01-17 | 126.05 | 129.88 | 119.28 | 119.89 | 6.661 | 13,509,000 |
| 2008-01-16 | 126.90 | 133.23 | 123.80 | 127.87 | 7.104 | 17,004,600 |
| 2008-01-15 | 133.73 | 134.83 | 125.48 | 129.86 | 7.214 | 14,666,400 |
| 2008-01-14 | 132.50 | 138.84 | 132.50 | 137.38 | 7.632 | 14,801,400 |
| 2008-01-11 | 145.04 | 145.21 | 129.75 | 129.76 | 7.209 | 18,779,400 |
| 2008-01-10 | 138.92 | 148.24 | 138.38 | 146.48 | 8.138 | 13,887,000 |
| 2008-01-09 | 131.68 | 141.65 | 128.96 | 141.22 | 7.846 | 14,794,200 |
| 2008-01-08 | 132.02 | 135.85 | 129.40 | 132.26 | 7.348 | 12,587,400 |
| 2008-01-07 | 142.00 | 142.97 | 130.73 | 132.87 | 7.382 | 17,200,800 |
| 2008-01-04 | 146.88 | 147.27 | 138.37 | 141.99 | 7.888 | 12,247,200 |
| 2008-01-03 | 154.02 | 157.03 | 147.75 | 149.58 | 8.310 | 7,936,200 |
| 2008-01-02 | 150.49 | 154.00 | 147.67 | 153.96 | 8.553 | 10,544,400 |
← NewerPage 79 of 79 · 4,734 trading days
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.