Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	105.94	106.31	104.85	105.19	90.873	2,195,000
2017-01-06	105.80	106.75	105.41	106.49	91.997	2,633,300
2017-01-05	105.64	106.25	105.04	105.35	91.012	2,328,300
2017-01-04	104.34	106.50	104.10	105.82	91.418	4,439,000
2017-01-03	103.68	104.77	103.45	104.05	89.889	3,379,100
2016-12-30	103.01	103.48	102.78	103.04	89.016	1,793,900
2016-12-29	103.24	103.94	103.03	103.21	89.163	2,130,300
2016-12-28	103.45	104.33	103.15	103.41	89.336	2,745,300
2016-12-27	103.11	104.12	103.11	103.90	89.241	1,752,700
2016-12-23	103.00	103.31	102.75	103.12	88.571	1,003,800
2016-12-22	103.01	103.33	102.74	103.09	88.545	1,858,600
2016-12-21	103.54	103.54	102.70	103.09	88.545	1,907,500
2016-12-20	102.76	104.10	102.28	103.64	89.017	2,093,100
2016-12-19	101.50	103.00	101.40	102.25	87.824	1,849,000
2016-12-16	100.90	102.49	100.90	101.76	87.403	3,717,800
2016-12-15	100.55	101.83	100.05	101.40	87.093	2,751,000
2016-12-14	101.29	101.48	100.35	100.55	86.363	2,140,800
2016-12-13	102.19	102.41	101.19	101.33	87.033	2,605,900
2016-12-12	103.01	103.65	102.33	102.42	87.970	1,712,500
2016-12-09	103.23	103.82	102.76	103.62	89.000	3,164,300
2016-12-08	102.57	104.77	102.30	103.92	89.258	4,334,100
2016-12-07	102.45	103.23	102.03	102.86	88.347	4,921,100
2016-12-06	100.84	103.00	100.66	102.52	88.055	3,039,300
2016-12-05	102.32	102.56	101.04	101.29	86.999	3,462,100
2016-12-02	102.04	102.45	101.10	101.50	87.179	3,282,400
2016-12-01	100.95	103.04	100.15	102.70	88.210	6,152,300
2016-11-30	100.56	102.08	100.20	100.20	86.063	5,146,400
2016-11-29	100.71	101.11	99.840	100.35	86.192	5,902,400
2016-11-28	103.49	103.71	101.69	101.70	87.351	4,903,500
2016-11-25	101.68	104.83	100.80	103.92	89.258	6,584,700
2016-11-23	99.530	102.50	98.570	102.17	87.755	20,485,400
2016-11-22	92.750	93.140	91.840	92.010	79.028	5,414,000
2016-11-21	92.250	92.400	91.330	92.300	79.277	2,756,100
2016-11-18	91.690	92.190	91.530	91.960	78.985	2,398,500
2016-11-17	91.270	92.040	90.990	91.770	78.822	1,954,200
2016-11-16	90.860	91.520	90.750	91.250	78.376	1,725,500
2016-11-15	91.340	91.560	90.840	91.250	78.376	2,368,400
2016-11-14	90.970	92.000	90.970	91.620	78.693	2,727,800
2016-11-11	90.470	91.150	89.690	91.100	78.247	3,176,800
2016-11-10	90.590	91.830	89.960	90.700	77.903	3,479,300
2016-11-09	89.540	92.990	89.170	90.110	77.396	7,834,700
2016-11-08	88.790	89.560	88.610	88.990	76.434	1,915,300
2016-11-07	89.000	89.780	88.230	89.000	76.443	2,572,300
2016-11-04	88.270	88.530	87.680	88.060	75.636	1,974,200
2016-11-03	88.130	88.580	87.870	88.300	75.842	2,201,100
2016-11-02	87.860	88.690	87.850	88.160	75.721	3,101,700
2016-11-01	88.120	88.430	87.380	88.090	75.661	2,998,300
2016-10-31	87.920	88.850	87.800	88.300	75.842	2,536,400
2016-10-28	87.180	87.600	86.670	87.170	74.871	2,483,100
2016-10-27	87.490	87.600	86.690	87.000	74.725	1,998,000
2016-10-26	85.880	87.470	85.620	87.040	74.760	2,192,600
2016-10-25	86.330	87.490	86.220	86.520	74.313	2,039,000
2016-10-24	86.810	87.190	86.180	86.700	74.467	1,323,400
2016-10-21	85.450	86.500	85.270	86.430	74.236	1,394,900
2016-10-20	86.390	86.450	85.330	86.110	73.961	1,951,800
2016-10-19	86.500	86.930	85.950	86.560	74.347	1,915,300
2016-10-18	87.120	87.120	85.810	86.610	74.390	1,882,000
2016-10-17	86.430	86.730	86.300	86.470	74.270	1,118,700
2016-10-14	86.880	87.290	86.340	86.400	74.210	1,800,700
2016-10-13	86.450	86.770	86.120	86.340	74.158	2,437,100

← NewerPage 42 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.