Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	333.00	340.27	332.11	334.62	55.770	970,200
2021-04-21	327.81	335.19	325.58	332.97	55.495	1,021,200
2021-04-20	334.82	335.79	322.77	327.85	54.642	1,159,200
2021-04-19	339.15	339.49	333.11	337.26	56.210	1,185,000
2021-04-16	342.78	345.00	339.18	341.06	56.843	901,200
2021-04-15	339.28	340.00	332.57	339.53	56.588	945,600
2021-04-14	334.68	340.42	331.78	336.14	56.023	928,200
2021-04-13	345.33	345.98	334.71	335.80	55.967	949,200
2021-04-12	341.16	348.23	338.82	345.94	57.657	1,473,000
2021-04-09	336.33	343.35	336.28	342.40	57.067	784,200
2021-04-08	342.55	342.55	334.43	336.58	56.097	961,200
2021-04-07	339.26	341.80	335.35	339.32	56.553	1,123,200
2021-04-06	333.45	347.30	332.83	338.97	56.495	1,811,400
2021-04-05	333.75	333.75	325.00	331.00	55.167	1,584,000
2021-04-01	334.60	335.91	328.12	330.52	55.087	1,677,600
2021-03-31	329.64	333.05	327.02	330.42	55.070	981,600
2021-03-30	320.77	327.64	319.50	325.68	54.280	1,248,000
2021-03-29	333.65	335.77	318.64	320.33	53.388	1,770,600
2021-03-26	323.39	333.94	321.80	333.84	55.640	1,249,800
2021-03-25	307.12	323.43	305.07	321.75	53.625	1,195,800
2021-03-24	321.24	323.82	311.07	311.73	51.955	1,969,800
2021-03-23	331.28	336.34	314.33	318.63	53.105	2,236,800
2021-03-22	342.15	342.28	329.35	332.80	55.467	2,359,800
2021-03-19	334.26	342.42	327.52	338.70	56.450	3,454,800
2021-03-18	342.39	343.51	328.88	330.96	55.160	1,237,800
2021-03-17	338.04	344.13	332.85	344.13	57.355	1,294,200
2021-03-16	345.00	345.00	334.70	338.70	56.450	1,035,600
2021-03-15	328.50	343.85	328.50	343.35	57.225	1,359,600
2021-03-12	325.99	332.32	324.10	328.26	54.710	1,233,000
2021-03-11	319.82	327.70	314.04	327.14	54.523	2,152,800
2021-03-10	326.43	328.16	314.63	315.94	52.657	1,710,600
2021-03-09	322.73	326.80	318.56	322.63	53.772	2,072,400
2021-03-08	317.87	329.41	316.08	316.97	52.828	2,180,400
2021-03-05	315.34	317.09	303.28	316.39	52.732	2,197,800
2021-03-04	318.39	323.08	304.58	310.40	51.733	2,014,800
2021-03-03	326.62	331.56	320.05	320.97	53.495	1,884,600
2021-03-02	332.03	334.75	325.00	325.69	54.282	1,350,000
2021-03-01	330.99	338.02	329.69	331.53	55.255	2,161,200
2021-02-26	323.60	331.66	322.59	326.11	54.352	2,821,800
2021-02-25	333.24	333.46	317.18	319.06	53.177	1,677,600
2021-02-24	324.91	334.81	324.77	331.48	55.247	1,815,000
2021-02-23	323.51	325.87	311.35	324.35	54.058	2,560,200
2021-02-22	329.50	340.58	326.30	328.04	54.673	1,855,800
2021-02-19	322.43	331.52	321.47	331.16	55.193	2,356,800
2021-02-18	321.75	325.29	318.23	323.23	53.872	1,461,600
2021-02-17	321.05	325.95	317.34	323.66	53.943	1,656,000
2021-02-16	326.57	326.99	318.39	323.81	53.968	2,278,200
2021-02-12	317.74	323.45	316.44	323.32	53.887	1,315,800
2021-02-11	324.88	324.88	315.56	319.44	53.240	1,801,200
2021-02-10	328.96	329.37	319.15	320.81	53.468	1,975,200
2021-02-09	319.78	326.50	319.78	325.50	54.250	1,762,800
2021-02-08	317.74	322.05	314.17	320.20	53.367	2,089,200
2021-02-05	321.03	331.62	310.00	316.73	52.788	3,031,200
2021-02-04	311.91	324.60	311.44	316.88	52.813	2,373,000
2021-02-03	314.71	316.51	307.11	309.57	51.595	1,303,800
2021-02-02	306.00	316.49	304.59	312.01	52.002	2,009,400
2021-02-01	294.17	299.96	291.89	299.34	49.890	1,525,200
2021-01-29	289.48	296.43	285.81	291.98	48.663	1,986,600
2021-01-28	284.42	292.96	279.61	290.65	48.442	4,090,800
2021-01-27	298.04	299.03	276.70	278.61	46.435	4,952,400

← NewerPage 24 of 79 · 4,730 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.