Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	144.77	145.54	143.76	144.73	24.122	2,218,200
2019-03-04	148.18	148.95	144.75	144.97	24.162	2,856,600
2019-03-01	149.93	153.30	147.35	147.87	24.645	3,325,200
2019-02-28	148.03	149.45	146.72	147.95	24.658	2,965,200
2019-02-27	146.51	149.32	146.50	148.54	24.757	2,562,000
2019-02-26	147.73	149.39	146.68	148.59	24.765	2,518,800
2019-02-25	145.29	149.80	145.12	147.96	24.660	4,102,200
2019-02-22	143.91	145.34	143.01	144.91	24.152	1,876,200
2019-02-21	143.23	144.16	141.46	143.26	23.877	1,876,800
2019-02-20	145.19	145.19	142.48	143.77	23.962	2,785,200
2019-02-19	146.22	146.56	145.11	145.61	24.268	3,167,400
2019-02-15	143.55	146.33	143.00	146.29	24.382	3,508,200
2019-02-14	142.82	144.16	139.41	142.66	23.777	3,001,800
2019-02-13	143.68	146.26	143.33	143.78	23.963	3,285,600
2019-02-12	143.77	146.69	142.99	144.06	24.010	2,635,200
2019-02-11	142.31	144.37	141.29	143.86	23.977	3,632,400
2019-02-08	140.57	142.84	140.01	141.06	23.510	3,259,800
2019-02-07	140.36	142.92	138.80	140.71	23.452	4,840,800
2019-02-06	139.32	141.37	136.68	141.31	23.552	4,500,000
2019-02-05	140.35	141.48	138.89	139.35	23.225	3,428,400
2019-02-04	141.96	143.13	139.15	139.53	23.255	5,938,800
2019-02-01	145.00	146.90	138.57	141.88	23.647	22,660,200
2019-01-31	127.23	128.50	125.40	128.45	21.408	6,586,200
2019-01-30	125.68	127.35	124.78	127.13	21.188	2,541,600
2019-01-29	126.48	127.15	124.54	125.02	20.837	2,759,400
2019-01-28	123.72	127.45	123.72	125.99	20.998	3,255,000
2019-01-25	124.48	126.85	123.98	125.36	20.893	3,862,200
2019-01-24	123.04	123.17	119.80	122.93	20.488	3,273,600
2019-01-23	121.45	124.63	121.45	123.55	20.592	4,728,600
2019-01-22	118.75	122.56	117.55	121.08	20.180	4,156,200
2019-01-18	118.92	119.78	116.24	118.87	19.812	3,195,000
2019-01-17	114.82	118.65	114.06	117.57	19.595	3,576,600
2019-01-16	113.79	115.10	112.64	114.86	19.143	3,109,800
2019-01-15	114.30	115.18	112.60	113.87	18.978	3,562,200
2019-01-14	113.07	115.94	112.67	113.76	18.960	3,388,800
2019-01-11	113.60	115.26	110.87	113.30	18.883	4,501,800
2019-01-10	124.61	125.83	112.65	113.61	18.935	7,984,800
2019-01-09	126.59	128.27	125.11	126.62	21.103	3,670,200
2019-01-08	126.36	127.27	122.48	126.02	21.003	2,508,600
2019-01-07	122.04	127.49	120.14	125.10	20.850	5,070,000
2019-01-04	127.37	127.83	121.24	121.79	20.298	6,042,000
2019-01-03	128.58	129.48	125.33	125.81	20.968	4,199,400
2019-01-02	125.99	132.18	124.45	129.44	21.573	5,590,200
2018-12-31	129.41	130.17	127.11	127.95	21.325	3,303,600
2018-12-28	131.30	132.23	126.47	128.60	21.433	3,691,200
2018-12-27	128.81	130.63	125.68	130.55	21.758	2,762,400
2018-12-26	120.05	130.71	119.35	130.63	21.772	5,933,400
2018-12-24	121.35	122.07	118.66	119.25	19.875	2,801,400
2018-12-21	123.75	127.38	122.64	122.88	20.480	7,593,600
2018-12-20	122.59	125.94	121.46	123.44	20.573	3,558,000
2018-12-19	123.07	126.48	121.56	122.76	20.460	3,684,000
2018-12-18	119.37	122.72	118.82	122.00	20.333	3,196,200
2018-12-17	121.51	122.16	117.95	118.46	19.743	3,453,600
2018-12-14	121.07	124.38	120.60	121.80	20.300	3,007,800
2018-12-13	126.50	127.24	121.07	122.68	20.447	3,075,000
2018-12-12	128.36	129.17	125.51	126.60	21.100	2,990,400
2018-12-11	126.71	128.71	124.21	127.27	21.212	5,011,200
2018-12-10	121.47	125.70	120.70	124.69	20.782	4,796,400
2018-12-07	127.65	128.15	119.45	120.41	20.068	3,328,800
2018-12-06	126.42	128.42	123.76	128.02	21.337	4,717,800

← NewerPage 33 of 79 · 4,732 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.