Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	256.00	258.39	246.87	250.21	41.702	2,177,400
2020-10-27	261.91	263.91	257.71	262.03	43.672	2,695,200
2020-10-26	255.00	261.98	253.09	261.80	43.633	2,091,000
2020-10-23	247.94	256.49	244.28	255.21	42.535	2,694,000
2020-10-22	251.23	251.23	244.00	247.72	41.287	2,015,400
2020-10-21	251.51	252.49	245.44	247.64	41.273	1,803,600
2020-10-20	253.82	256.28	249.36	249.52	41.587	2,035,200
2020-10-19	263.80	267.10	247.01	253.00	42.167	4,461,600
2020-10-16	261.88	266.68	259.86	262.32	43.720	3,505,200
2020-10-15	254.01	262.85	251.35	262.10	43.683	1,764,000
2020-10-14	254.12	257.54	253.94	256.10	42.683	2,020,200
2020-10-13	250.49	254.13	248.00	253.63	42.272	2,440,200
2020-10-12	256.45	257.88	251.98	253.34	42.223	2,071,200
2020-10-09	247.80	251.52	245.29	251.21	41.868	1,950,600
2020-10-08	243.33	247.03	240.69	245.26	40.877	1,803,600
2020-10-07	239.05	242.41	237.87	240.34	40.057	1,836,600
2020-10-06	240.11	240.32	233.84	234.97	39.162	2,073,600
2020-10-05	238.19	239.59	232.81	238.50	39.750	1,423,800
2020-10-02	229.76	238.47	229.76	237.38	39.563	1,845,000
2020-10-01	222.65	238.00	221.94	235.60	39.267	4,817,400
2020-09-30	218.58	221.63	217.54	220.01	36.668	1,993,200
2020-09-29	218.28	219.64	214.20	217.91	36.318	1,439,400
2020-09-28	217.23	221.77	217.23	219.27	36.545	1,416,000
2020-09-25	216.02	218.04	213.11	215.21	35.868	1,524,000
2020-09-24	214.31	219.80	209.90	217.65	36.275	1,575,600
2020-09-23	214.72	223.24	213.71	214.51	35.752	3,654,600
2020-09-22	208.16	214.00	206.91	213.67	35.612	1,732,800
2020-09-21	204.64	207.22	202.17	207.05	34.508	1,750,200
2020-09-18	215.49	215.49	205.54	208.91	34.818	2,788,800
2020-09-17	215.39	218.51	212.14	213.33	35.555	2,244,000
2020-09-16	216.84	222.82	215.40	219.39	36.565	2,772,600
2020-09-15	209.37	214.66	208.50	214.43	35.738	2,415,000
2020-09-14	205.08	208.97	204.46	208.19	34.698	1,419,600
2020-09-11	201.24	203.96	198.60	203.21	33.868	2,305,200
2020-09-10	204.44	205.78	197.70	198.29	33.048	1,902,000
2020-09-09	201.79	204.03	199.07	202.97	33.828	1,596,600
2020-09-08	194.21	203.88	192.58	199.89	33.315	2,058,600
2020-09-04	200.30	201.32	193.83	197.08	32.847	1,853,400
2020-09-03	207.52	207.52	196.76	198.24	33.040	1,805,400
2020-09-02	212.49	212.50	205.68	207.63	34.605	1,506,600
2020-09-01	203.94	210.08	202.28	209.97	34.995	1,641,000
2020-08-31	210.50	210.50	203.42	203.87	33.978	1,863,600
2020-08-28	213.07	213.07	207.47	210.39	35.065	1,075,800
2020-08-27	213.25	215.09	210.30	210.82	35.137	1,097,400
2020-08-26	209.74	212.22	208.98	211.59	35.265	1,444,800
2020-08-25	210.21	211.32	206.09	209.74	34.957	2,579,400
2020-08-24	209.86	212.22	207.33	209.28	34.880	1,720,800
2020-08-21	208.06	210.03	205.70	209.39	34.898	903,000
2020-08-20	205.73	211.20	203.88	207.76	34.627	1,345,200
2020-08-19	211.08	211.94	207.35	207.70	34.617	1,488,600
2020-08-18	212.75	213.42	208.86	210.83	35.138	2,167,200
2020-08-17	217.39	217.39	210.38	212.16	35.360	2,463,600
2020-08-14	216.71	218.78	215.37	215.71	35.952	1,428,000
2020-08-13	219.24	219.98	215.88	217.90	36.317	1,176,000
2020-08-12	224.85	225.32	220.79	220.87	36.812	2,333,400
2020-08-11	220.78	225.70	220.12	223.32	37.220	2,445,000
2020-08-10	211.99	221.19	211.47	218.50	36.417	2,639,400
2020-08-07	206.00	210.63	204.01	210.56	35.093	1,303,200
2020-08-06	210.49	210.49	204.01	206.51	34.418	1,630,800
2020-08-05	206.97	214.33	205.61	211.46	35.243	1,688,400

← NewerPage 26 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.