Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	140.37	143.06	139.56	142.02	23.670	3,025,800
2019-08-21	138.99	140.69	138.02	140.24	23.373	1,968,600
2019-08-20	136.80	138.50	136.09	137.43	22.905	2,329,800
2019-08-19	137.71	140.98	137.20	137.74	22.957	3,121,800
2019-08-16	133.54	137.81	132.52	134.29	22.382	2,208,600
2019-08-15	137.50	137.81	132.86	132.94	22.157	4,356,600
2019-08-14	142.19	142.32	137.27	137.39	22.898	3,613,800
2019-08-13	142.23	149.14	141.43	146.14	24.357	3,978,000
2019-08-12	143.45	143.98	140.33	143.07	23.845	3,654,000
2019-08-09	148.64	149.10	144.54	144.93	24.155	2,983,200
2019-08-08	148.82	150.50	148.07	149.08	24.847	5,194,800
2019-08-07	147.88	149.80	146.60	148.10	24.683	3,555,600
2019-08-06	146.26	149.43	145.24	149.09	24.848	3,419,400
2019-08-05	144.23	146.79	142.50	145.59	24.265	3,793,800
2019-08-02	148.62	148.97	144.89	146.83	24.472	3,228,000
2019-08-01	156.30	157.43	148.33	149.65	24.942	4,188,000
2019-07-31	155.67	157.69	154.17	156.28	26.047	3,705,000
2019-07-30	158.76	158.88	153.52	155.60	25.933	4,264,200
2019-07-29	159.94	160.66	156.19	159.36	26.560	4,795,200
2019-07-26	174.70	177.50	152.73	159.52	26.587	10,737,600
2019-07-25	178.98	179.65	176.60	177.58	29.597	2,350,200
2019-07-24	178.50	179.66	176.71	179.06	29.843	1,776,600
2019-07-23	176.20	178.69	175.08	178.14	29.690	1,927,200
2019-07-22	175.32	177.65	174.23	175.54	29.257	2,914,200
2019-07-19	177.26	177.51	174.01	174.24	29.040	1,767,000
2019-07-18	175.17	176.95	174.44	176.38	29.397	1,614,000
2019-07-17	176.57	176.57	172.01	175.14	29.190	2,094,000
2019-07-16	176.35	177.47	174.87	176.40	29.400	1,891,200
2019-07-15	178.02	178.78	174.75	176.36	29.393	1,616,400
2019-07-12	173.84	179.47	173.84	178.49	29.748	2,008,200
2019-07-11	176.46	176.46	172.25	172.99	28.832	2,410,800
2019-07-10	175.00	175.98	174.06	175.61	29.268	1,911,000
2019-07-09	176.60	177.64	173.77	174.19	29.032	2,492,400
2019-07-08	176.17	177.96	175.89	177.92	29.653	2,071,800
2019-07-05	175.56	177.28	174.78	176.92	29.487	1,297,200
2019-07-03	174.19	176.34	172.10	176.08	29.347	1,339,200
2019-07-02	175.71	175.71	171.91	173.41	28.902	2,697,000
2019-07-01	177.73	180.76	174.81	175.79	29.298	2,400,600
2019-06-28	175.56	176.66	173.86	175.97	29.328	3,865,800
2019-06-27	173.83	175.38	173.24	175.24	29.207	2,080,800
2019-06-26	172.78	175.61	172.78	173.69	28.948	2,127,600
2019-06-25	174.14	175.00	171.77	171.93	28.655	2,295,600
2019-06-24	175.62	176.65	173.02	173.40	28.900	2,226,600
2019-06-21	172.92	175.83	172.61	175.50	29.250	3,048,000
2019-06-20	176.03	176.41	172.70	174.05	29.008	2,436,000
2019-06-19	174.65	174.98	172.62	174.40	29.067	1,800,600
2019-06-18	173.97	176.12	173.44	174.82	29.137	1,720,200
2019-06-17	174.48	174.86	172.78	173.15	28.858	1,961,400
2019-06-14	176.49	176.73	173.79	174.37	29.062	2,633,400
2019-06-13	173.75	176.80	173.28	176.19	29.365	3,772,800
2019-06-12	168.00	172.44	167.33	172.30	28.717	3,606,000
2019-06-11	165.91	168.51	164.89	167.72	27.953	3,396,000
2019-06-10	160.50	164.89	160.50	164.09	27.348	2,721,600
2019-06-07	156.61	160.86	156.61	160.33	26.722	2,656,800
2019-06-06	155.56	156.41	152.81	155.63	25.938	2,590,800
2019-06-05	156.57	157.00	154.70	155.79	25.965	3,051,000
2019-06-04	156.11	159.71	154.67	155.18	25.863	4,684,200
2019-06-03	151.10	155.86	150.89	154.22	25.703	4,657,200
2019-05-31	150.02	152.63	149.10	152.10	25.350	2,892,000
2019-05-30	151.02	154.49	149.65	151.73	25.288	3,055,800

← NewerPage 31 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.