Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	78.440	78.960	77.930	78.240	65.218	2,187,800
2015-10-28	76.750	78.970	76.450	78.950	65.809	3,392,700
2015-10-27	76.540	76.970	75.810	76.120	63.450	4,159,500
2015-10-26	79.780	80.230	77.020	77.510	64.609	4,490,900
2015-10-23	79.820	81.110	79.700	80.260	66.901	4,249,300
2015-10-22	76.750	79.600	76.560	79.350	66.143	5,754,600
2015-10-21	76.810	78.490	76.450	76.650	63.892	3,104,200
2015-10-20	75.890	76.770	75.600	76.390	63.675	2,771,300
2015-10-19	75.710	76.070	75.290	75.970	63.325	3,041,900
2015-10-16	76.470	76.620	75.750	76.000	63.350	4,967,400
2015-10-15	76.460	76.880	75.260	76.230	63.542	2,828,600
2015-10-14	76.900	77.370	76.180	76.280	63.584	3,181,700
2015-10-13	77.710	77.830	76.490	76.930	64.126	3,077,800
2015-10-12	79.880	79.980	78.100	78.430	65.376	2,754,200
2015-10-09	80.990	81.460	79.730	79.870	66.576	4,061,400
2015-10-08	78.650	81.310	78.600	80.910	67.443	3,707,100
2015-10-07	78.940	79.930	77.800	78.890	65.759	4,082,800
2015-10-06	78.250	78.960	77.920	78.440	65.384	3,354,300
2015-10-05	74.470	78.410	74.200	78.210	65.193	6,261,500
2015-10-02	72.050	73.660	71.850	73.570	61.325	3,853,000
2015-10-01	73.370	73.630	72.190	72.890	60.758	4,883,800
2015-09-30	74.210	74.550	73.370	74.000	61.683	3,247,000
2015-09-29	73.710	74.440	73.420	73.620	61.366	2,953,900
2015-09-28	74.490	75.010	73.700	73.760	61.483	5,479,600
2015-09-25	76.100	76.270	74.740	75.810	62.692	3,728,700
2015-09-24	75.370	76.020	74.300	75.760	62.650	7,835,000
2015-09-23	78.810	78.960	77.430	77.690	64.247	3,195,400
2015-09-22	78.200	79.270	78.100	78.840	65.198	3,322,800
2015-09-21	79.610	79.700	78.730	79.160	65.462	3,292,200
2015-09-18	79.490	80.270	79.220	79.540	65.776	7,779,000
2015-09-17	80.940	81.410	80.090	80.430	66.512	3,837,000
2015-09-16	81.440	81.890	81.130	81.350	67.273	2,980,400
2015-09-15	79.190	81.770	79.190	81.410	67.323	3,469,800
2015-09-14	79.250	79.760	78.790	79.680	65.892	3,128,300
2015-09-11	80.010	80.250	78.900	79.250	65.537	3,856,000
2015-09-10	79.550	80.590	79.030	80.070	66.215	2,912,900
2015-09-09	80.990	81.660	79.400	79.570	65.801	2,898,800
2015-09-08	80.420	80.450	79.300	80.100	66.239	3,079,200
2015-09-04	79.810	80.160	79.010	79.220	65.512	3,130,600
2015-09-03	80.720	81.950	80.140	80.990	66.975	3,022,000
2015-09-02	80.980	81.180	79.630	80.780	66.802	2,853,100
2015-09-01	80.270	81.110	79.670	80.000	66.157	4,790,200
2015-08-31	82.300	82.530	81.620	81.780	67.629	2,674,100
2015-08-28	81.800	82.680	81.790	82.470	68.199	2,647,200
2015-08-27	82.010	82.470	80.870	82.390	68.133	3,664,200
2015-08-26	81.010	81.400	79.840	81.230	67.174	5,223,000
2015-08-25	83.010	83.010	79.020	79.090	65.404	6,505,500
2015-08-24	78.240	80.770	76.760	80.770	66.794	8,039,200
2015-08-21	85.910	86.390	81.890	83.290	68.877	15,208,000
2015-08-20	91.310	92.450	90.370	90.650	74.964	4,497,600
2015-08-19	93.230	93.280	91.220	91.980	76.064	4,093,000
2015-08-18	93.870	94.350	93.360	93.910	77.660	1,786,300
2015-08-17	93.860	94.260	93.070	94.180	77.883	1,598,800
2015-08-14	92.880	94.490	92.880	94.340	78.015	2,235,200
2015-08-13	93.550	93.920	91.560	93.100	76.990	2,144,100
2015-08-12	95.870	95.960	91.710	93.640	77.437	4,867,800
2015-08-11	96.440	96.800	95.630	96.240	79.587	1,975,300
2015-08-10	96.250	97.490	95.900	97.140	80.331	2,155,200
2015-08-07	95.440	95.990	95.290	95.850	79.264	1,756,200
2015-08-06	95.160	95.980	94.840	95.600	79.057	1,561,100

← NewerPage 47 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.