Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	86.700	87.140	85.450	86.810	70.373	4,047,500
2014-11-14	87.080	87.750	86.840	87.520	70.948	2,098,700
2014-11-13	88.260	88.350	87.250	87.460	70.900	2,580,800
2014-11-12	88.340	88.570	87.510	88.270	71.556	2,602,200
2014-11-11	88.360	88.840	87.840	88.450	71.702	1,669,800
2014-11-10	88.410	89.280	87.960	88.540	71.775	3,549,400
2014-11-07	87.790	88.850	87.720	88.660	71.873	4,401,400
2014-11-06	85.040	87.930	84.910	87.770	71.151	5,481,000
2014-11-05	85.450	85.490	84.460	84.970	68.881	4,007,200
2014-11-04	84.740	84.850	84.090	84.550	68.541	2,643,100
2014-11-03	85.500	85.640	83.800	85.000	68.906	2,709,600
2014-10-31	86.120	86.140	84.980	85.540	69.343	2,554,800
2014-10-30	84.780	85.440	84.410	85.230	69.092	1,666,700
2014-10-29	85.580	85.840	84.630	85.150	69.027	2,465,900
2014-10-28	84.930	85.540	84.820	85.490	69.303	2,517,400
2014-10-27	85.080	85.080	83.790	84.580	68.565	2,378,200
2014-10-24	84.960	85.640	84.680	85.430	69.254	2,380,700
2014-10-23	85.030	85.560	83.780	85.170	69.043	4,378,700
2014-10-22	83.540	84.570	83.070	83.420	67.625	4,061,700
2014-10-21	82.650	84.120	82.250	83.780	67.917	4,333,400
2014-10-20	82.710	82.910	82.050	82.200	66.636	4,819,800
2014-10-17	84.770	84.770	82.590	83.290	67.519	6,437,200
2014-10-16	83.680	85.120	83.270	84.120	68.192	6,177,000
2014-10-15	83.580	85.320	82.740	84.930	68.849	5,571,300
2014-10-14	81.950	86.090	81.570	84.360	68.387	7,207,400
2014-10-13	81.570	82.880	81.420	81.650	66.190	4,872,800
2014-10-10	80.970	82.690	80.310	80.980	65.647	5,165,400
2014-10-09	81.360	82.270	81.020	81.150	65.785	5,240,000
2014-10-08	79.790	81.430	78.880	81.310	65.914	8,312,200
2014-10-07	81.170	81.580	79.960	80.010	64.860	7,171,300
2014-10-06	82.490	82.940	82.280	82.840	67.155	2,662,700
2014-10-03	82.810	82.950	82.020	82.160	66.603	3,422,900
2014-10-02	81.510	81.790	80.950	81.710	66.239	4,115,800
2014-10-01	81.810	82.270	81.410	81.550	66.109	4,625,100
2014-09-30	82.340	82.570	81.960	81.990	66.465	3,821,200
2014-09-29	82.200	82.450	82.000	82.340	66.749	3,782,500
2014-09-26	82.400	83.100	82.400	82.830	67.146	2,877,200
2014-09-25	83.770	83.780	83.070	83.130	66.903	5,515,700
2014-09-24	83.320	83.890	83.070	83.770	67.418	4,107,600
2014-09-23	83.690	83.850	83.240	83.320	67.056	4,384,100
2014-09-22	83.380	83.760	83.160	83.740	67.394	3,902,100
2014-09-19	84.460	84.510	83.600	83.640	67.314	5,150,100
2014-09-18	83.600	84.210	83.540	84.150	67.724	3,647,900
2014-09-17	83.100	83.950	83.000	83.570	67.257	5,249,900
2014-09-16	82.400	83.390	82.200	82.930	66.742	4,223,200
2014-09-15	81.680	82.800	81.550	82.680	66.541	3,513,300
2014-09-12	81.860	82.260	81.660	81.950	65.954	2,640,800
2014-09-11	81.730	82.180	81.620	82.080	66.058	4,086,900
2014-09-10	82.240	82.490	81.810	81.980	65.978	4,466,800
2014-09-09	82.600	82.900	82.190	82.250	66.195	3,068,800
2014-09-08	82.790	83.250	82.460	82.930	66.742	3,573,500
2014-09-05	83.120	83.180	82.570	82.790	66.630	3,524,200
2014-09-04	83.310	84.010	83.010	83.110	66.887	3,421,100
2014-09-03	84.170	84.250	83.100	83.170	66.935	3,042,200
2014-09-02	84.010	84.580	83.530	83.770	67.418	2,790,200
2014-08-29	84.080	84.110	83.470	84.090	67.676	2,382,100
2014-08-28	83.580	84.110	83.190	83.970	67.579	2,295,600
2014-08-27	84.150	84.250	83.660	83.850	67.483	3,453,700
2014-08-26	84.970	85.260	83.980	84.100	67.684	3,716,000
2014-08-25	84.940	85.350	84.840	85.110	68.497	2,210,800

← NewerPage 51 of 79 · 4,733 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.