Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	110.00	111.04	108.93	109.25	94.907	1,322,800
2017-04-04	108.93	109.63	108.50	109.50	95.124	1,266,700
2017-04-03	108.97	109.26	107.97	108.78	94.498	1,642,000
2017-03-31	108.80	109.87	108.38	108.86	94.568	2,257,900
2017-03-30	108.33	109.43	108.25	109.17	94.837	1,091,300
2017-03-29	107.65	108.33	107.36	108.18	93.977	1,615,000
2017-03-28	107.31	108.54	107.31	108.33	93.586	1,864,900
2017-03-27	107.61	107.99	106.93	107.16	92.575	3,473,100
2017-03-24	109.53	110.24	108.34	108.98	94.148	1,844,700
2017-03-23	109.86	110.71	109.26	109.53	94.623	1,046,500
2017-03-22	109.70	110.24	109.10	109.77	94.830	1,650,600
2017-03-21	111.26	111.49	109.14	109.61	94.692	2,261,800
2017-03-20	110.46	111.19	109.90	110.88	95.789	1,360,200
2017-03-17	110.74	111.11	110.23	110.45	95.418	4,122,200
2017-03-16	111.20	111.27	110.42	110.73	95.659	1,378,900
2017-03-15	109.59	111.32	109.17	110.79	95.711	2,580,000
2017-03-14	109.30	109.59	108.64	109.21	94.346	1,504,100
2017-03-13	110.17	110.67	109.35	109.88	94.925	1,450,700
2017-03-10	109.83	110.00	108.88	109.92	94.960	1,876,800
2017-03-09	110.54	110.90	108.81	109.58	94.666	2,125,600
2017-03-08	110.44	111.31	110.15	110.47	95.435	1,892,600
2017-03-07	110.83	110.95	110.02	110.24	95.236	1,640,000
2017-03-06	109.91	111.06	109.71	110.84	95.755	1,688,700
2017-03-03	109.42	111.01	108.86	110.83	95.746	1,886,800
2017-03-02	110.77	111.23	109.38	109.54	94.631	2,348,400
2017-03-01	110.72	111.78	110.71	111.22	96.083	2,859,800
2017-02-28	108.91	110.62	108.91	109.49	94.588	2,812,500
2017-02-27	108.65	109.74	108.56	109.51	94.606	1,835,200
2017-02-24	107.27	108.67	107.08	108.62	93.837	2,166,400
2017-02-23	109.55	109.70	106.72	107.73	93.068	4,170,700
2017-02-22	108.80	109.92	108.70	109.65	94.726	4,206,300
2017-02-21	110.24	110.27	108.55	109.61	94.692	3,355,000
2017-02-17	111.77	112.16	107.78	110.27	95.262	6,717,800
2017-02-16	109.15	109.40	107.96	109.17	94.312	4,757,900
2017-02-15	109.08	109.67	108.31	109.12	94.269	5,231,900
2017-02-14	109.88	110.42	109.06	110.05	95.072	3,521,100
2017-02-13	109.97	112.18	109.52	110.75	95.677	2,704,100
2017-02-10	109.25	110.39	109.15	110.24	95.236	2,757,800
2017-02-09	108.41	109.19	108.09	109.12	94.269	2,715,500
2017-02-08	108.28	108.55	107.75	108.41	93.655	1,605,900
2017-02-07	108.49	108.90	108.07	108.76	93.958	1,755,900
2017-02-06	107.76	108.15	107.45	108.06	93.353	2,022,300
2017-02-03	107.51	108.08	107.28	107.99	93.292	1,895,100
2017-02-02	107.15	107.58	106.62	107.43	92.809	1,167,600
2017-02-01	107.30	107.86	106.65	107.15	92.567	1,375,100
2017-01-31	106.31	107.15	105.64	107.05	92.480	1,645,800
2017-01-30	107.73	107.73	106.45	107.06	92.489	2,420,700
2017-01-27	107.80	107.99	107.10	107.99	93.292	1,220,700
2017-01-26	107.95	108.08	106.93	107.63	92.981	1,560,000
2017-01-25	107.82	108.47	107.58	108.06	93.353	2,181,200
2017-01-24	106.37	108.00	106.37	107.67	93.016	2,277,800
2017-01-23	106.79	107.30	106.45	107.12	92.541	2,073,100
2017-01-20	105.47	107.03	105.04	106.74	92.213	2,843,900
2017-01-19	105.43	105.70	104.92	105.02	90.727	1,526,100
2017-01-18	104.96	105.65	104.45	105.24	90.917	1,941,200
2017-01-17	105.71	105.71	104.10	104.34	90.139	2,438,800
2017-01-13	105.56	106.00	104.96	105.79	91.392	1,360,500
2017-01-12	105.16	105.43	103.99	105.17	90.856	2,166,000
2017-01-11	105.10	105.83	104.97	105.71	91.323	1,235,300
2017-01-10	105.00	105.35	104.63	104.89	90.614	1,745,100

← NewerPage 41 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-12-04	2:1
1995-11-29	3:1

Dividends

Ex-date	Amount
2026-09-30	1.6200 USD
2026-06-30	1.6200 USD
2026-03-31	1.6200 USD
2025-12-31	1.6200 USD
2025-09-30	1.6200 USD
2025-06-30	1.6200 USD
2025-03-31	1.6200 USD
2024-12-31	1.6200 USD
2024-09-30	1.4700 USD
2024-06-28	1.4700 USD
2024-03-27	1.4700 USD
2023-12-28	1.4700 USD
2023-09-28	1.3500 USD
2023-06-29	1.2500 USD
2023-03-30	1.2500 USD
2022-12-29	1.2000 USD
2022-09-29	1.1300 USD
2022-06-29	1.1300 USD
2022-03-30	1.0500 USD
2021-12-30	1.0500 USD
2021-09-29	1.0500 USD
2021-06-29	0.9000 USD
2021-03-30	0.9000 USD
2020-12-30	0.7600 USD
2020-09-29	0.7600 USD
2020-06-29	0.7600 USD
2020-03-30	0.7600 USD
2019-12-30	0.7600 USD
2019-09-27	0.7600 USD
2019-06-27	0.7600 USD
2019-03-28	0.7600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.