Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	73.600	75.030	73.170	73.630	61.851	2,665,700
2016-01-26	72.020	73.580	71.640	73.570	61.800	2,338,800
2016-01-25	73.800	73.900	71.700	71.780	60.297	2,633,300
2016-01-22	74.190	76.230	73.650	74.610	62.674	3,177,400
2016-01-21	71.990	73.660	71.190	73.030	61.347	2,731,200
2016-01-20	71.370	73.010	70.160	72.000	60.482	4,230,200
2016-01-19	73.570	73.740	71.570	72.460	60.868	3,913,800
2016-01-15	72.000	73.460	71.910	73.120	61.422	4,708,600
2016-01-14	73.380	74.730	72.680	73.600	61.826	3,143,800
2016-01-13	74.810	75.480	73.150	73.220	61.506	3,004,300
2016-01-12	75.000	75.080	73.100	74.520	62.598	2,915,900
2016-01-11	73.890	74.370	73.210	74.150	62.288	3,753,000
2016-01-08	75.360	75.550	73.510	73.760	61.960	3,530,800
2016-01-07	74.390	76.030	74.250	74.990	62.993	3,720,500
2016-01-06	75.160	76.210	75.020	75.660	63.556	3,157,600
2016-01-05	75.950	76.540	75.020	76.520	64.278	2,578,300
2016-01-04	75.780	76.130	74.640	76.080	63.909	3,586,900
2015-12-31	77.010	77.200	76.260	76.270	64.068	2,162,600
2015-12-30	77.430	78.320	77.180	77.500	65.102	1,643,800
2015-12-29	77.560	78.130	77.130	77.640	65.219	1,746,500
2015-12-28	78.670	78.770	77.000	77.970	64.992	2,726,300
2015-12-24	78.880	79.360	78.520	78.790	65.676	750,200
2015-12-23	78.250	79.390	78.150	79.220	66.034	3,375,900
2015-12-22	75.980	77.910	75.980	77.590	64.676	2,583,600
2015-12-21	75.630	76.030	74.630	75.710	63.109	3,778,300
2015-12-18	76.470	77.130	74.950	74.970	62.492	5,292,900
2015-12-17	78.340	78.530	76.750	76.910	64.109	3,403,200
2015-12-16	77.450	78.590	76.940	78.190	65.176	2,912,100
2015-12-15	79.360	79.770	76.740	77.250	64.392	6,291,300
2015-12-14	77.160	78.990	76.630	78.940	65.801	5,027,300
2015-12-11	77.750	77.990	76.630	77.160	64.317	3,965,500
2015-12-10	79.200	79.370	78.180	78.600	65.518	2,817,800
2015-12-09	79.150	80.550	78.670	79.240	66.051	3,911,600
2015-12-08	78.060	79.350	77.510	79.250	66.059	3,388,600
2015-12-07	79.150	79.250	78.190	79.100	65.934	2,699,500
2015-12-04	78.410	79.620	78.000	79.590	66.343	2,400,700
2015-12-03	79.430	79.490	77.950	78.300	65.268	2,913,400
2015-12-02	79.580	79.830	78.990	79.330	66.126	3,012,800
2015-12-01	79.420	79.860	78.820	79.490	66.259	2,954,400
2015-11-30	79.330	79.960	78.870	79.570	66.326	5,095,900
2015-11-27	80.080	80.170	78.850	79.090	65.926	2,013,400
2015-11-25	80.190	80.480	77.200	80.000	66.685	11,169,800
2015-11-24	74.060	76.880	73.800	76.340	63.634	8,007,300
2015-11-23	75.710	75.950	74.340	74.610	62.192	4,011,400
2015-11-20	75.210	75.940	75.000	75.480	62.917	3,472,100
2015-11-19	74.030	74.960	73.600	74.940	62.467	2,528,600
2015-11-18	74.050	74.630	73.760	74.520	62.117	3,710,100
2015-11-17	75.080	75.230	73.500	73.800	61.517	4,486,400
2015-11-16	73.960	74.800	73.460	74.710	62.275	3,143,000
2015-11-13	73.360	74.920	73.100	74.650	62.225	3,463,100
2015-11-12	74.770	74.770	73.150	73.270	61.075	3,902,400
2015-11-11	76.570	76.670	74.940	75.050	62.558	2,791,100
2015-11-10	76.190	77.190	75.360	76.270	63.575	2,433,800
2015-11-09	77.450	77.450	75.840	76.240	63.550	2,307,900
2015-11-06	77.530	77.830	76.110	77.510	64.609	3,137,500
2015-11-05	78.270	78.690	77.040	77.930	64.959	2,216,900
2015-11-04	79.550	79.730	77.740	78.240	65.218	2,412,100
2015-11-03	80.130	80.270	79.290	79.540	66.301	2,384,200
2015-11-02	78.490	80.510	78.190	80.190	66.843	3,252,500
2015-10-30	78.200	78.600	77.720	78.000	65.017	2,668,800

← NewerPage 46 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.