Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	198.80	201.13	198.14	200.55	33.425	2,275,200
2020-02-12	194.73	200.10	193.43	199.39	33.232	2,766,000
2020-02-11	192.48	194.14	190.98	193.31	32.218	3,504,000
2020-02-10	191.36	193.63	190.07	193.05	32.175	2,040,600
2020-02-07	191.62	193.71	190.38	191.38	31.897	2,611,800
2020-02-06	193.58	193.64	190.48	192.05	32.008	3,111,600
2020-02-05	190.11	193.26	187.67	192.84	32.140	3,743,400
2020-02-04	188.79	191.67	188.51	189.68	31.613	2,991,000
2020-02-03	192.06	193.78	186.73	187.61	31.268	5,688,600
2020-01-31	185.58	199.31	185.58	190.91	31.818	15,122,400
2020-01-30	175.09	177.95	174.40	177.38	29.563	4,557,000
2020-01-29	176.12	178.02	174.48	176.60	29.433	2,845,800
2020-01-28	175.94	176.29	171.12	175.05	29.175	3,721,800
2020-01-27	174.12	176.26	173.23	175.30	29.217	2,399,400
2020-01-24	180.00	180.00	175.65	177.66	29.610	3,453,000
2020-01-23	174.07	175.84	171.02	175.01	29.168	3,202,200
2020-01-22	176.19	178.08	173.77	175.33	29.222	3,262,200
2020-01-21	172.82	176.29	171.21	174.99	29.165	4,034,400
2020-01-17	173.25	173.96	171.00	173.52	28.920	3,081,000
2020-01-16	169.96	174.98	169.69	172.66	28.777	2,889,000
2020-01-15	168.15	169.06	167.53	168.82	28.137	2,440,800
2020-01-14	168.19	170.64	167.16	168.49	28.082	2,347,200
2020-01-13	165.51	167.83	164.53	167.79	27.965	2,226,600
2020-01-10	169.62	169.99	164.60	165.03	27.505	1,674,000
2020-01-09	168.77	169.83	167.40	169.29	28.215	3,331,800
2020-01-08	173.37	174.00	168.43	168.83	28.138	3,392,400
2020-01-07	174.50	177.01	172.95	173.15	28.858	2,517,600
2020-01-06	172.14	174.74	171.94	174.50	29.083	1,774,800
2020-01-03	169.56	173.67	168.79	173.46	28.910	1,890,600
2020-01-02	169.73	172.21	168.95	172.17	28.695	1,627,200
2019-12-31	168.60	170.98	168.52	168.86	28.143	1,722,600
2019-12-30	167.42	170.56	166.36	168.86	28.143	1,444,200
2019-12-27	167.36	168.27	165.94	167.45	27.908	1,466,400
2019-12-26	165.02	167.22	164.72	167.20	27.867	1,519,800
2019-12-24	164.66	165.67	164.18	164.50	27.417	838,200
2019-12-23	167.82	167.94	163.95	164.47	27.412	2,335,800
2019-12-20	164.27	167.98	163.97	167.44	27.907	4,697,400
2019-12-19	166.16	166.88	163.11	163.59	27.265	2,312,400
2019-12-18	164.36	166.93	163.93	166.25	27.708	2,166,600
2019-12-17	163.56	164.25	163.10	163.74	27.290	1,792,800
2019-12-16	163.20	165.24	162.47	163.60	27.267	1,693,800
2019-12-13	161.66	164.05	160.21	162.53	27.088	1,795,800
2019-12-12	161.54	163.40	159.81	161.79	26.965	2,334,600
2019-12-11	161.90	162.42	160.40	161.05	26.842	1,764,000
2019-12-10	163.61	165.28	161.45	161.71	26.952	1,745,400
2019-12-09	162.31	165.42	162.12	163.33	27.222	2,310,600
2019-12-06	166.76	167.37	161.66	162.38	27.063	3,229,800
2019-12-05	162.51	164.84	162.05	164.40	27.400	2,076,600
2019-12-04	160.01	162.56	158.96	161.56	26.927	2,250,000
2019-12-03	160.41	162.14	158.88	158.92	26.487	2,823,000
2019-12-02	168.39	168.99	162.32	162.76	27.127	3,429,000
2019-11-29	168.83	169.36	167.07	168.18	28.030	1,275,000
2019-11-27	168.23	169.56	166.02	168.87	28.145	2,425,200
2019-11-26	167.50	168.18	165.23	167.58	27.930	3,181,200
2019-11-25	162.00	164.99	160.98	164.52	27.420	4,065,600
2019-11-22	159.08	159.96	157.03	159.55	26.592	1,716,600
2019-11-21	161.28	162.00	157.13	157.28	26.213	2,866,200
2019-11-20	164.21	164.21	159.24	160.25	26.708	3,331,200
2019-11-19	166.44	166.91	163.89	164.17	27.362	2,616,600
2019-11-18	168.10	168.51	165.53	166.92	27.820	1,983,600

← NewerPage 29 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.