Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	166.48	168.41	165.85	167.41	27.902	2,524,800
2019-11-14	164.89	165.75	163.06	165.10	27.517	1,922,400
2019-11-13	163.20	165.13	161.80	164.68	27.447	1,530,000
2019-11-12	164.62	165.70	163.61	164.19	27.365	1,730,400
2019-11-11	162.92	165.25	161.96	164.47	27.412	2,020,800
2019-11-08	161.97	163.59	160.13	163.41	27.235	2,058,600
2019-11-07	164.09	167.14	160.82	162.06	27.010	3,467,400
2019-11-06	163.04	164.77	160.70	162.99	27.165	3,117,600
2019-11-05	161.65	164.84	160.83	162.82	27.137	3,700,800
2019-11-04	156.56	160.51	155.42	160.06	26.677	3,209,400
2019-11-01	154.17	157.87	152.91	155.15	25.858	4,509,600
2019-10-31	151.66	153.26	149.93	152.90	25.483	3,618,600
2019-10-30	149.01	151.26	148.69	151.17	25.195	2,707,800
2019-10-29	148.44	150.30	147.10	149.83	24.972	3,029,400
2019-10-28	151.95	151.95	148.09	148.13	24.688	3,351,000
2019-10-25	155.14	155.14	145.31	150.88	25.147	5,967,600
2019-10-24	155.31	156.02	153.04	156.02	26.003	3,124,200
2019-10-23	157.07	157.36	153.70	154.29	25.715	1,984,800
2019-10-22	158.79	159.16	156.47	158.03	26.338	1,921,800
2019-10-21	158.04	159.72	157.51	158.33	26.388	1,710,000
2019-10-18	156.16	157.88	154.19	156.91	26.152	2,162,400
2019-10-17	155.43	158.27	154.75	158.09	26.348	2,508,600
2019-10-16	153.30	155.17	152.15	153.68	25.613	1,802,400
2019-10-15	153.25	155.01	152.12	153.56	25.593	2,090,400
2019-10-14	153.09	154.64	151.23	153.39	25.565	1,906,200
2019-10-11	150.74	156.53	150.00	154.08	25.680	4,001,400
2019-10-10	144.17	145.18	142.89	143.73	23.955	1,876,200
2019-10-09	144.15	144.36	141.04	144.03	24.005	2,401,200
2019-10-08	141.63	143.13	138.55	142.46	23.743	2,763,000
2019-10-07	145.56	146.53	142.77	143.91	23.985	2,796,600
2019-10-04	145.97	146.82	142.90	146.38	24.397	1,857,000
2019-10-03	144.06	146.17	140.91	146.00	24.333	2,380,800
2019-10-02	144.81	145.57	141.18	144.22	24.037	3,310,200
2019-10-01	147.48	149.92	145.88	146.43	24.405	3,844,800
2019-09-30	143.44	149.13	143.44	147.36	24.560	5,561,400
2019-09-27	141.33	144.69	141.27	143.13	23.855	5,426,400
2019-09-26	134.93	140.98	134.91	140.41	23.402	4,714,800
2019-09-25	134.03	135.94	131.73	134.40	22.400	2,858,400
2019-09-24	135.85	136.24	130.19	133.02	22.170	4,111,200
2019-09-23	136.87	139.23	135.74	135.88	22.647	2,744,400
2019-09-20	137.94	141.37	136.21	136.25	22.708	3,704,400
2019-09-19	139.13	140.09	136.30	138.06	23.010	3,106,200
2019-09-18	142.90	143.01	137.76	139.81	23.302	2,672,400
2019-09-17	144.61	145.37	142.53	143.01	23.835	2,398,800
2019-09-16	146.69	149.16	144.49	145.04	24.173	2,088,000
2019-09-13	151.10	152.93	147.23	147.90	24.650	2,158,200
2019-09-12	150.23	152.74	148.58	150.73	25.122	2,219,400
2019-09-11	151.34	151.41	148.09	149.74	24.957	2,298,600
2019-09-10	154.24	154.74	150.05	151.38	25.230	3,040,200
2019-09-09	153.50	155.81	153.06	155.10	25.850	3,115,800
2019-09-06	154.30	155.48	152.65	152.79	25.465	1,965,600
2019-09-05	148.49	154.43	148.02	153.86	25.643	3,301,200
2019-09-04	147.33	148.44	146.20	146.94	24.490	2,573,400
2019-09-03	145.88	146.86	144.12	145.46	24.243	3,083,400
2019-08-30	147.32	148.27	146.49	147.45	24.575	2,334,000
2019-08-29	144.75	146.86	144.75	146.48	24.413	2,058,000
2019-08-28	140.16	144.28	139.60	142.96	23.827	2,026,800
2019-08-27	139.56	142.57	138.66	140.65	23.442	3,035,400
2019-08-26	137.04	139.00	136.17	138.54	23.090	2,106,600
2019-08-23	140.23	142.09	135.82	136.27	22.712	2,986,800

← NewerPage 30 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.