Deere & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 95.160 | 95.980 | 94.840 | 95.600 | 79.057 | 1,561,100 |
| 2015-08-05 | 93.700 | 95.850 | 93.700 | 95.520 | 78.991 | 2,447,500 |
| 2015-08-04 | 93.590 | 93.670 | 92.710 | 93.110 | 76.998 | 1,673,800 |
| 2015-08-03 | 94.500 | 94.500 | 92.860 | 93.420 | 77.255 | 2,619,800 |
| 2015-07-31 | 93.850 | 94.640 | 93.650 | 94.570 | 78.206 | 1,914,000 |
| 2015-07-30 | 93.280 | 93.980 | 92.920 | 93.510 | 77.329 | 1,470,500 |
| 2015-07-29 | 92.250 | 93.770 | 91.820 | 93.630 | 77.428 | 2,438,700 |
| 2015-07-28 | 91.980 | 92.700 | 91.790 | 92.470 | 76.469 | 3,436,000 |
| 2015-07-27 | 91.820 | 92.500 | 90.640 | 91.250 | 75.460 | 2,775,100 |
| 2015-07-24 | 93.410 | 93.410 | 92.300 | 92.420 | 76.428 | 2,256,800 |
| 2015-07-23 | 94.220 | 94.770 | 92.410 | 93.260 | 77.122 | 3,396,100 |
| 2015-07-22 | 95.480 | 95.540 | 94.630 | 94.820 | 78.412 | 1,961,400 |
| 2015-07-21 | 96.190 | 96.490 | 95.390 | 95.510 | 78.983 | 2,030,600 |
| 2015-07-20 | 96.870 | 97.230 | 96.200 | 96.220 | 79.570 | 1,995,500 |
| 2015-07-17 | 97.050 | 97.090 | 96.500 | 96.970 | 80.190 | 1,810,900 |
| 2015-07-16 | 96.970 | 97.560 | 96.810 | 97.330 | 80.488 | 2,993,400 |
| 2015-07-15 | 96.210 | 96.820 | 95.900 | 96.520 | 79.818 | 2,085,500 |
| 2015-07-14 | 96.130 | 96.660 | 95.520 | 96.400 | 79.719 | 2,272,700 |
| 2015-07-13 | 95.650 | 96.460 | 95.170 | 96.270 | 79.611 | 2,327,700 |
| 2015-07-10 | 95.400 | 95.950 | 94.770 | 95.170 | 78.702 | 2,963,300 |
| 2015-07-09 | 96.020 | 96.610 | 94.510 | 94.540 | 78.181 | 2,608,500 |
| 2015-07-08 | 95.900 | 96.110 | 94.430 | 94.960 | 78.528 | 2,795,800 |
| 2015-07-07 | 95.570 | 96.410 | 94.620 | 96.280 | 79.620 | 2,867,400 |
| 2015-07-06 | 95.790 | 96.460 | 95.250 | 95.570 | 79.033 | 2,404,000 |
| 2015-07-02 | 96.160 | 97.010 | 95.700 | 96.350 | 79.678 | 2,899,800 |
| 2015-07-01 | 97.530 | 97.700 | 95.510 | 96.190 | 79.545 | 3,733,000 |
| 2015-06-30 | 95.630 | 98.230 | 95.220 | 97.050 | 80.256 | 6,559,600 |
| 2015-06-29 | 95.570 | 96.640 | 94.910 | 94.960 | 78.528 | 3,868,700 |
| 2015-06-26 | 94.000 | 96.890 | 93.550 | 96.440 | 79.752 | 7,168,000 |
| 2015-06-25 | 94.190 | 94.390 | 93.080 | 94.000 | 77.238 | 3,679,700 |
| 2015-06-24 | 93.520 | 94.290 | 93.450 | 94.000 | 77.238 | 2,227,800 |
| 2015-06-23 | 93.390 | 93.990 | 93.180 | 93.680 | 76.975 | 1,719,200 |
| 2015-06-22 | 93.230 | 94.150 | 93.090 | 93.550 | 76.868 | 2,088,500 |
| 2015-06-19 | 92.420 | 92.950 | 92.260 | 92.560 | 76.055 | 3,666,400 |
| 2015-06-18 | 91.650 | 92.780 | 91.460 | 92.600 | 76.088 | 1,754,000 |
| 2015-06-17 | 92.190 | 92.620 | 91.780 | 92.250 | 75.800 | 2,089,300 |
| 2015-06-16 | 92.150 | 92.300 | 91.690 | 92.120 | 75.693 | 2,311,000 |
| 2015-06-15 | 91.760 | 92.730 | 91.580 | 92.460 | 75.973 | 1,801,700 |
| 2015-06-12 | 92.830 | 93.400 | 92.340 | 92.560 | 76.055 | 1,367,300 |
| 2015-06-11 | 92.920 | 93.590 | 92.740 | 93.210 | 76.589 | 2,245,900 |
| 2015-06-10 | 92.110 | 93.270 | 91.950 | 92.940 | 76.367 | 2,038,300 |
| 2015-06-09 | 91.880 | 92.890 | 91.460 | 91.850 | 75.471 | 1,789,300 |
| 2015-06-08 | 91.930 | 92.150 | 91.490 | 91.610 | 75.274 | 1,678,400 |
| 2015-06-05 | 91.590 | 92.460 | 91.240 | 92.130 | 75.702 | 1,742,900 |
| 2015-06-04 | 92.240 | 92.470 | 91.660 | 91.870 | 75.488 | 2,484,100 |
| 2015-06-03 | 93.080 | 93.250 | 92.300 | 92.740 | 76.203 | 2,149,000 |
| 2015-06-02 | 92.730 | 93.230 | 92.340 | 92.750 | 76.211 | 2,574,300 |
| 2015-06-01 | 93.820 | 93.840 | 92.580 | 92.640 | 76.121 | 2,902,200 |
| 2015-05-29 | 93.420 | 94.110 | 93.110 | 93.680 | 76.975 | 5,466,300 |
| 2015-05-28 | 93.920 | 93.920 | 93.080 | 93.500 | 76.827 | 3,210,800 |
| 2015-05-27 | 93.890 | 94.880 | 93.700 | 94.360 | 77.534 | 3,954,000 |
| 2015-05-26 | 92.580 | 94.240 | 92.500 | 93.800 | 77.074 | 5,536,000 |
| 2015-05-22 | 91.810 | 93.540 | 91.760 | 93.350 | 76.704 | 8,558,100 |
| 2015-05-21 | 89.180 | 89.790 | 89.050 | 89.460 | 73.508 | 3,037,500 |
| 2015-05-20 | 89.190 | 89.410 | 88.580 | 88.980 | 73.113 | 1,939,700 |
| 2015-05-19 | 89.080 | 89.410 | 88.460 | 89.170 | 73.269 | 2,122,200 |
| 2015-05-18 | 89.000 | 89.550 | 88.630 | 89.180 | 73.278 | 2,517,400 |
| 2015-05-15 | 90.300 | 90.650 | 88.130 | 89.130 | 73.236 | 6,658,500 |
| 2015-05-14 | 90.930 | 92.360 | 90.920 | 92.210 | 75.767 | 1,949,200 |
| 2015-05-13 | 90.830 | 91.500 | 90.440 | 90.640 | 74.477 | 1,778,200 |
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.
