Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	82.820	83.320	82.470	83.260	70.996	2,487,600
2016-07-18	83.210	83.920	81.960	83.820	71.474	2,489,100
2016-07-15	83.960	83.960	82.880	83.410	71.124	2,774,600
2016-07-14	83.580	84.650	83.390	83.640	71.320	3,588,100
2016-07-13	82.680	83.520	82.430	82.960	70.740	2,772,600
2016-07-12	81.290	82.640	80.380	82.420	70.280	3,866,600
2016-07-11	80.970	81.400	80.490	80.990	69.061	2,314,700
2016-07-08	80.220	81.090	80.000	80.970	69.044	1,974,900
2016-07-07	79.650	80.170	79.040	79.370	67.679	2,167,500
2016-07-06	79.050	79.490	78.250	79.470	67.764	2,387,300
2016-07-05	80.260	80.530	78.610	79.170	67.509	2,990,700
2016-07-01	81.220	81.380	80.340	80.900	68.984	2,734,300
2016-06-30	81.890	81.950	79.830	81.040	69.103	4,921,400
2016-06-29	82.030	82.280	80.550	81.510	69.504	2,821,400
2016-06-28	80.930	81.850	80.040	81.380	69.393	2,537,900
2016-06-27	81.330	81.370	79.780	80.580	68.199	3,361,800
2016-06-24	81.580	83.160	81.400	81.720	69.164	4,897,600
2016-06-23	84.930	84.950	83.530	84.290	71.339	2,285,000
2016-06-22	84.560	84.850	83.890	83.920	71.026	2,177,600
2016-06-21	85.390	85.400	84.040	84.090	71.170	3,536,100
2016-06-20	86.760	86.990	85.460	85.590	72.440	3,069,700
2016-06-17	85.640	86.540	85.450	86.000	72.787	3,526,100
2016-06-16	84.310	85.310	83.150	85.120	72.042	2,075,500
2016-06-15	85.560	85.780	84.740	84.830	71.796	1,466,000
2016-06-14	85.000	85.390	83.640	85.150	72.067	3,168,100
2016-06-13	85.640	86.870	85.300	85.320	72.211	2,771,500
2016-06-10	86.060	86.490	85.100	85.670	72.507	3,538,300
2016-06-09	86.290	87.160	85.960	86.950	73.591	1,802,200
2016-06-08	87.970	88.200	86.420	87.180	73.785	3,511,300
2016-06-07	87.280	87.850	87.050	87.310	73.895	2,455,800
2016-06-06	85.750	87.810	85.700	87.480	74.039	4,967,700
2016-06-03	84.870	86.200	84.800	85.570	72.423	4,244,400
2016-06-02	82.730	84.140	82.420	84.060	71.145	2,830,800
2016-06-01	81.960	83.010	81.350	82.830	70.104	2,452,000
2016-05-31	82.100	83.120	81.860	82.290	69.647	6,380,000
2016-05-27	80.200	80.500	79.820	80.500	68.132	1,743,800
2016-05-26	80.840	81.080	80.120	80.270	67.937	2,501,000
2016-05-25	80.180	80.880	79.950	80.490	68.123	2,923,600
2016-05-24	78.990	79.730	78.410	79.640	67.404	3,377,600
2016-05-23	77.500	79.170	77.250	77.880	65.914	4,604,000
2016-05-20	80.800	80.950	77.500	77.740	65.796	12,350,200
2016-05-19	82.180	83.340	81.680	82.250	69.613	5,062,000
2016-05-18	82.850	83.110	81.920	82.600	69.909	2,672,600
2016-05-17	83.660	84.250	82.580	83.200	70.417	2,537,400
2016-05-16	82.710	84.140	82.710	83.630	70.781	2,302,900
2016-05-13	83.800	84.290	82.280	82.470	69.799	2,425,200
2016-05-12	84.260	84.930	82.570	84.150	71.221	3,936,300
2016-05-11	83.650	84.950	83.020	83.900	71.009	3,344,400
2016-05-10	80.910	84.380	80.610	83.810	70.933	5,948,000
2016-05-09	81.040	81.120	80.020	80.580	68.199	1,649,200
2016-05-06	80.740	81.700	80.590	81.450	68.936	1,258,800
2016-05-05	82.230	82.300	80.770	81.200	68.724	2,868,500
2016-05-04	83.220	83.490	81.760	82.180	69.553	1,697,300
2016-05-03	83.550	83.850	82.530	83.400	70.586	1,957,400
2016-05-02	84.170	84.930	83.480	84.290	71.339	1,829,300
2016-04-29	83.530	84.640	83.400	84.110	71.187	2,111,900
2016-04-28	84.130	85.340	83.500	83.930	71.035	2,167,000
2016-04-27	84.070	85.240	83.560	84.710	71.695	2,876,700
2016-04-26	82.930	83.990	82.750	83.420	70.603	2,096,200
2016-04-25	82.610	82.750	81.360	82.410	69.748	2,153,500

← NewerPage 44 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.