Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	136.89	137.29	127.92	128.46	21.410	4,326,600
2018-12-03	136.15	137.43	134.03	136.91	22.818	3,837,600
2018-11-30	130.10	133.68	130.00	133.24	22.207	2,733,000
2018-11-29	129.61	130.94	127.78	130.27	21.712	2,594,400
2018-11-28	127.73	130.35	126.31	129.93	21.655	2,960,400
2018-11-27	126.99	128.88	126.58	127.67	21.278	3,133,800
2018-11-26	123.94	128.96	123.90	128.07	21.345	4,432,800
2018-11-23	122.43	124.09	121.51	122.77	20.462	1,416,600
2018-11-21	123.99	125.64	122.77	123.34	20.557	3,180,000
2018-11-20	119.90	123.66	118.83	123.00	20.500	3,704,400
2018-11-19	129.94	130.21	123.03	123.38	20.563	3,256,200
2018-11-16	126.43	130.14	124.43	129.90	21.650	4,168,800
2018-11-15	128.58	128.58	124.94	127.66	21.277	3,246,000
2018-11-14	131.72	134.49	128.66	129.92	21.653	3,973,800
2018-11-13	132.68	134.53	130.12	130.67	21.778	3,567,000
2018-11-12	134.26	135.88	132.37	132.67	22.112	3,967,200
2018-11-09	136.21	137.12	133.77	134.11	22.352	4,519,200
2018-11-08	135.26	137.49	134.00	136.28	22.713	3,607,800
2018-11-07	132.13	135.43	130.13	135.27	22.545	2,950,800
2018-11-06	133.38	134.09	130.42	132.10	22.017	4,465,800
2018-11-05	132.34	134.84	130.98	133.94	22.323	3,611,400
2018-11-02	132.59	134.94	130.56	131.69	21.948	4,293,000
2018-11-01	127.90	132.11	125.18	131.72	21.953	5,718,000
2018-10-31	129.94	131.06	126.20	127.17	21.195	5,955,000
2018-10-30	121.92	129.62	121.92	128.95	21.492	7,348,200
2018-10-29	117.72	125.12	117.24	121.76	20.293	7,219,800
2018-10-26	112.99	116.46	110.20	115.69	19.282	10,771,800
2018-10-25	107.43	110.98	106.20	108.95	18.158	4,839,000
2018-10-24	109.15	112.10	106.43	106.65	17.775	4,703,400
2018-10-23	108.60	109.80	106.26	109.50	18.250	3,667,800
2018-10-22	106.43	109.98	106.14	109.70	18.283	3,651,600
2018-10-19	110.41	110.76	105.84	106.41	17.735	3,400,800
2018-10-18	110.81	112.93	109.02	109.86	18.310	3,906,600
2018-10-17	110.99	111.36	107.93	110.40	18.400	3,939,000
2018-10-16	106.13	110.99	105.25	110.87	18.478	3,034,200
2018-10-15	104.55	106.77	104.47	105.93	17.655	3,459,600
2018-10-12	105.32	105.87	102.97	104.39	17.398	3,450,000
2018-10-11	102.00	105.97	101.69	103.79	17.298	4,131,000
2018-10-10	109.00	109.00	102.32	102.49	17.082	3,070,200
2018-10-09	109.17	110.20	108.08	109.27	18.212	2,116,800
2018-10-08	109.55	110.15	107.74	109.32	18.220	2,008,800
2018-10-05	107.01	109.85	107.01	109.58	18.263	3,897,000
2018-10-04	109.88	110.20	106.49	106.98	17.830	2,833,200
2018-10-03	109.72	111.77	107.57	110.38	18.397	3,547,200
2018-10-02	116.29	116.76	109.53	109.63	18.272	3,016,800
2018-10-01	118.98	119.24	116.25	116.44	19.407	2,209,800
2018-09-28	116.24	119.62	116.01	118.58	19.763	2,583,600
2018-09-27	115.75	117.33	115.56	116.37	19.395	2,525,400
2018-09-26	113.51	117.17	112.68	115.72	19.287	3,021,600
2018-09-25	112.38	113.92	111.42	113.47	18.912	2,595,600
2018-09-24	111.22	112.51	110.09	111.64	18.607	2,531,400
2018-09-21	112.33	113.81	110.89	111.13	18.522	4,701,000
2018-09-20	112.81	114.78	111.44	112.49	18.748	2,811,000
2018-09-19	111.88	113.75	111.09	112.68	18.780	2,666,400
2018-09-18	112.57	112.68	111.48	112.12	18.687	2,092,800
2018-09-17	113.67	113.67	111.28	112.44	18.740	3,223,200
2018-09-14	117.16	117.36	113.57	113.67	18.945	2,394,600
2018-09-13	119.52	119.63	116.75	117.16	19.527	2,467,200
2018-09-12	118.55	119.19	115.40	118.15	19.692	5,191,800
2018-09-11	119.57	119.93	117.08	118.36	19.727	2,511,600

← NewerPage 34 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.