Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	85.670	85.940	84.700	84.760	68.215	4,225,800
2014-08-21	85.860	86.610	85.370	86.210	69.382	2,217,200
2014-08-20	85.800	86.330	85.620	85.870	69.108	2,755,600
2014-08-19	86.300	86.300	85.630	85.710	68.980	2,101,700
2014-08-18	85.210	86.180	85.090	86.110	69.302	3,225,800
2014-08-15	85.120	85.150	83.880	84.800	68.247	4,553,200
2014-08-14	84.610	84.980	83.500	84.890	68.320	6,386,700
2014-08-13	85.510	86.980	84.370	84.490	67.998	9,515,900
2014-08-12	86.900	87.190	86.160	86.480	69.599	5,172,600
2014-08-11	87.070	87.390	86.660	87.160	70.147	2,178,800
2014-08-08	85.470	87.000	85.310	86.980	70.002	2,718,700
2014-08-07	85.510	86.100	85.240	85.370	68.706	2,593,600
2014-08-06	84.860	85.680	84.860	85.410	68.738	2,825,800
2014-08-05	84.920	86.510	84.850	85.290	68.642	4,468,800
2014-08-04	84.990	85.280	84.630	85.270	68.626	2,312,300
2014-08-01	85.220	85.630	84.560	84.960	68.376	3,549,700
2014-07-31	85.000	85.660	84.530	85.110	68.497	3,906,000
2014-07-30	85.960	86.060	85.010	85.430	68.754	2,744,200
2014-07-29	85.830	86.460	85.690	85.830	69.076	3,803,500
2014-07-28	86.000	86.130	85.190	86.010	69.221	5,173,400
2014-07-25	86.890	86.950	85.890	86.170	69.350	3,398,300
2014-07-24	87.190	87.600	86.850	86.980	70.002	3,273,300
2014-07-23	88.480	88.560	87.380	87.450	70.380	2,974,000
2014-07-22	88.210	88.930	88.060	88.400	71.145	2,389,300
2014-07-21	87.400	88.060	87.200	87.640	70.533	2,590,800
2014-07-18	87.770	88.240	87.570	87.630	70.525	2,834,200
2014-07-17	88.830	89.000	87.320	87.430	70.364	4,071,000
2014-07-16	88.590	89.520	88.310	89.450	71.990	3,632,600
2014-07-15	88.350	89.080	88.280	88.560	71.273	3,072,800
2014-07-14	89.190	89.220	88.470	88.510	71.233	3,242,200
2014-07-11	87.940	88.630	87.170	88.530	71.249	3,823,800
2014-07-10	88.370	88.960	87.880	88.120	70.919	4,364,900
2014-07-09	90.090	90.230	88.420	89.160	71.756	4,591,400
2014-07-08	90.750	91.010	90.080	90.120	72.529	3,261,500
2014-07-07	90.970	91.340	90.320	90.790	73.068	2,135,800
2014-07-03	91.050	91.500	90.760	91.380	73.543	1,798,200
2014-07-02	90.270	90.520	89.980	90.350	72.714	1,785,900
2014-07-01	90.810	90.810	89.630	90.080	72.497	3,464,900
2014-06-30	90.880	91.950	90.140	90.550	72.875	3,243,800
2014-06-27	90.270	90.870	90.170	90.820	73.092	5,211,400
2014-06-26	90.360	90.630	89.980	90.410	72.762	1,827,300
2014-06-25	90.300	91.070	89.970	90.740	72.545	2,810,500
2014-06-24	91.240	91.740	90.500	90.630	72.457	2,042,900
2014-06-23	91.340	92.490	91.340	91.390	73.065	2,375,300
2014-06-20	91.880	92.110	91.660	92.040	73.584	2,796,600
2014-06-19	91.010	91.860	90.880	91.580	73.216	1,817,500
2014-06-18	90.420	91.220	90.010	91.190	72.905	1,554,900
2014-06-17	90.360	90.670	89.770	90.600	72.433	1,441,500
2014-06-16	90.320	90.460	89.960	90.370	72.249	1,672,200
2014-06-13	90.460	90.880	90.300	90.470	72.329	1,785,500
2014-06-12	91.240	91.600	90.110	90.470	72.329	2,352,900
2014-06-11	92.010	92.040	91.130	91.420	73.089	2,233,900
2014-06-10	92.690	92.990	92.100	92.450	73.912	1,793,400
2014-06-09	92.450	93.780	92.360	93.000	74.352	2,817,100
2014-06-06	91.350	92.420	91.350	92.300	73.792	2,756,700
2014-06-05	91.200	91.590	90.810	91.300	72.993	1,888,900
2014-06-04	90.720	91.170	90.680	90.840	72.625	1,431,000
2014-06-03	90.710	91.140	90.400	90.840	72.625	1,589,600
2014-06-02	91.290	91.680	91.150	91.180	72.897	1,941,100
2014-05-30	90.860	91.300	90.660	91.170	72.889	1,768,400

← NewerPage 52 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.