Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	206.97	214.33	205.61	211.46	35.243	1,688,400
2020-08-04	205.31	207.09	202.84	205.46	34.243	3,538,800
2020-08-03	210.79	210.79	204.45	206.62	34.437	2,371,800
2020-07-31	198.23	215.10	196.21	209.25	34.875	3,558,600
2020-07-30	215.28	219.81	212.77	214.15	35.692	2,728,200
2020-07-29	212.19	220.36	211.46	218.83	36.472	2,434,200
2020-07-28	210.03	213.81	208.85	210.62	35.103	2,104,800
2020-07-27	206.12	213.50	205.93	211.12	35.187	2,818,200
2020-07-24	206.73	209.12	204.61	205.78	34.297	1,729,800
2020-07-23	204.56	210.40	204.40	206.45	34.408	2,458,200
2020-07-22	204.97	208.86	202.94	206.44	34.407	2,767,200
2020-07-21	198.39	202.93	197.39	201.30	33.550	1,896,600
2020-07-20	200.09	201.46	194.31	196.27	32.712	1,611,600
2020-07-17	202.72	203.99	198.67	201.35	33.558	1,433,400
2020-07-16	202.00	203.49	200.16	202.68	33.780	1,966,800
2020-07-15	204.19	207.85	199.36	201.95	33.658	2,594,400
2020-07-14	192.69	198.71	188.81	198.43	33.072	1,954,200
2020-07-13	198.03	200.15	192.00	193.74	32.290	1,740,000
2020-07-10	191.30	196.24	189.69	196.04	32.673	1,560,600
2020-07-09	195.45	196.59	184.21	190.02	31.670	2,688,600
2020-07-08	189.66	193.46	189.30	193.36	32.227	1,479,600
2020-07-07	192.49	194.13	188.62	189.10	31.517	1,813,200
2020-07-06	198.99	199.08	192.86	194.90	32.483	1,849,800
2020-07-02	198.69	201.02	193.17	194.20	32.367	1,338,000
2020-07-01	197.18	199.44	192.65	194.35	32.392	2,030,400
2020-06-30	193.61	197.90	193.01	196.39	32.732	1,714,800
2020-06-29	187.87	196.64	186.33	194.67	32.445	2,221,800
2020-06-26	191.38	192.56	184.63	186.11	31.018	2,649,600
2020-06-25	192.67	196.88	191.44	193.06	32.177	1,796,400
2020-06-24	201.51	205.01	193.26	194.52	32.420	2,988,600
2020-06-23	203.72	204.18	198.34	202.14	33.690	1,917,000
2020-06-22	196.01	201.19	194.09	200.73	33.455	1,778,400
2020-06-19	203.01	206.07	194.27	196.01	32.668	3,540,000
2020-06-18	197.98	205.36	195.81	200.45	33.408	3,881,400
2020-06-17	198.22	199.95	193.68	198.39	33.065	2,887,200
2020-06-16	200.94	200.94	189.91	196.88	32.813	2,070,600
2020-06-15	190.42	193.70	186.79	193.10	32.183	2,248,200
2020-06-12	198.25	198.55	189.71	196.09	32.682	2,440,800
2020-06-11	190.00	194.46	186.70	191.02	31.837	3,018,000
2020-06-10	196.06	202.24	193.73	198.15	33.025	2,704,200
2020-06-09	197.55	199.63	194.56	195.44	32.573	2,713,800
2020-06-08	205.48	206.43	199.33	200.45	33.408	2,855,400
2020-06-05	213.46	218.19	204.18	205.06	34.177	4,382,400
2020-06-04	212.27	213.04	200.01	204.00	34.000	4,264,800
2020-06-03	208.34	214.04	205.44	212.58	35.430	4,502,400
2020-06-02	196.81	204.10	195.51	203.97	33.995	4,696,200
2020-06-01	183.22	197.07	183.22	195.82	32.637	4,923,000
2020-05-29	184.63	186.57	181.31	182.53	30.422	3,145,200
2020-05-28	197.03	197.03	185.56	186.39	31.065	3,209,400
2020-05-27	183.98	196.00	182.86	195.28	32.547	4,317,600
2020-05-26	187.24	188.56	179.41	180.05	30.008	3,921,600
2020-05-22	178.82	189.61	170.00	179.24	29.873	6,521,400
2020-05-21	162.19	168.39	159.06	168.03	28.005	4,320,000
2020-05-20	156.62	164.23	156.62	162.51	27.085	3,528,000
2020-05-19	152.30	156.64	150.59	154.51	25.752	2,685,000
2020-05-18	148.04	156.88	148.04	152.97	25.495	3,540,600
2020-05-15	138.48	141.76	135.50	140.83	23.472	2,040,600
2020-05-14	132.14	139.72	128.92	139.52	23.253	2,266,800
2020-05-13	137.00	138.17	130.76	135.47	22.578	2,697,000
2020-05-12	147.46	147.89	138.31	138.51	23.085	2,020,800

← NewerPage 27 of 79 · 4,731 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.