Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	118.27	119.62	117.87	118.74	19.790	3,482,400
2018-09-07	118.62	120.66	117.33	117.62	19.603	3,564,000
2018-09-06	119.54	120.88	118.71	118.76	19.793	2,649,600
2018-09-05	120.48	120.96	117.44	119.34	19.890	3,050,400
2018-09-04	122.86	124.68	120.24	120.93	20.155	4,041,600
2018-08-31	118.59	122.19	118.41	121.84	20.307	3,631,200
2018-08-30	118.56	120.25	117.67	119.00	19.833	2,206,800
2018-08-29	117.96	119.13	115.75	118.62	19.770	2,086,200
2018-08-28	117.59	118.83	116.65	118.25	19.708	1,692,600
2018-08-27	118.72	119.26	116.60	117.42	19.570	2,389,200
2018-08-24	120.71	122.00	117.25	118.04	19.673	2,440,200
2018-08-23	121.10	123.33	120.10	121.48	20.247	3,280,800
2018-08-22	118.77	120.75	118.77	119.08	19.847	2,533,200
2018-08-21	119.41	120.13	118.14	118.75	19.792	2,810,400
2018-08-20	119.43	120.53	117.93	119.29	19.882	2,447,400
2018-08-17	118.34	119.99	117.67	119.54	19.923	2,644,800
2018-08-16	119.64	119.64	117.04	118.60	19.767	2,986,800
2018-08-15	119.41	119.77	116.23	118.64	19.773	3,102,000
2018-08-14	119.78	121.50	119.47	120.16	20.027	2,981,400
2018-08-13	121.93	122.39	119.24	119.45	19.908	2,655,600
2018-08-10	120.20	122.53	119.63	121.41	20.235	3,024,600
2018-08-09	119.14	122.27	118.58	121.28	20.213	3,167,400
2018-08-08	117.08	119.51	116.46	119.21	19.868	2,434,800
2018-08-07	116.16	117.74	115.31	116.87	19.478	2,559,000
2018-08-06	115.19	116.41	114.29	115.79	19.298	2,835,000
2018-08-03	118.45	119.18	114.76	115.17	19.195	3,622,800
2018-08-02	112.25	117.60	112.25	117.12	19.520	3,172,200
2018-08-01	112.80	115.34	110.56	112.81	18.802	5,577,600
2018-07-31	111.65	113.75	111.59	112.83	18.805	3,268,800
2018-07-30	111.33	111.34	109.34	110.78	18.463	5,245,200
2018-07-27	112.20	114.98	105.13	111.03	18.505	12,189,000
2018-07-26	118.44	120.61	118.33	119.23	19.872	5,378,400
2018-07-25	114.44	118.78	113.49	118.60	19.767	3,344,400
2018-07-24	117.40	117.95	113.67	114.61	19.102	4,391,400
2018-07-23	117.81	118.30	116.57	117.02	19.503	2,836,800
2018-07-20	117.88	119.11	116.65	117.60	19.600	2,752,800
2018-07-19	116.44	119.90	116.44	118.87	19.812	4,354,200
2018-07-18	115.37	116.61	113.86	116.35	19.392	3,040,800
2018-07-17	112.81	115.92	112.56	115.40	19.233	2,469,600
2018-07-16	111.92	113.02	110.35	112.65	18.775	3,597,600
2018-07-13	111.72	112.49	110.52	111.91	18.652	3,000,000
2018-07-12	112.56	113.01	111.52	111.96	18.660	3,218,400
2018-07-11	113.96	114.37	112.29	112.36	18.727	1,854,000
2018-07-10	114.11	114.96	111.54	114.31	19.052	3,963,600
2018-07-09	114.61	115.67	112.34	114.28	19.047	3,709,800
2018-07-06	114.35	115.99	113.66	113.83	18.972	3,803,400
2018-07-05	115.88	115.88	113.53	114.76	19.127	2,940,600
2018-07-03	115.05	116.21	114.83	115.44	19.240	1,576,800
2018-07-02	112.87	114.71	112.69	114.53	19.088	4,997,400
2018-06-29	117.04	117.50	112.89	112.89	18.815	3,471,000
2018-06-28	114.78	116.33	114.49	116.01	19.335	2,283,000
2018-06-27	118.46	119.37	115.30	115.42	19.237	3,183,600
2018-06-26	116.55	119.38	116.19	118.67	19.778	5,292,600
2018-06-25	119.15	119.15	115.59	116.06	19.343	4,666,800
2018-06-22	122.35	122.60	118.98	119.17	19.862	6,009,000
2018-06-21	121.57	122.98	120.50	121.94	20.323	2,419,200
2018-06-20	120.38	121.82	119.08	121.61	20.268	2,113,800
2018-06-19	119.40	120.57	117.27	120.45	20.075	3,163,200
2018-06-18	118.46	120.94	118.46	120.21	20.035	2,775,600
2018-06-15	118.49	120.51	118.32	118.81	19.802	4,975,800

← NewerPage 35 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.