Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	90.950	91.210	90.330	91.100	72.833	1,513,100
2014-05-28	91.190	91.540	90.690	90.910	72.681	1,909,700
2014-05-27	90.280	91.200	90.240	90.920	72.689	2,829,400
2014-05-23	90.130	90.130	89.490	89.980	71.937	1,931,200
2014-05-22	89.600	90.500	89.600	89.990	71.945	1,657,800
2014-05-21	90.060	90.110	89.260	89.980	71.937	2,490,100
2014-05-20	90.510	90.850	89.630	89.950	71.913	2,742,500
2014-05-19	90.860	91.030	90.400	90.670	72.489	2,445,600
2014-05-16	91.070	91.980	90.980	91.270	72.969	3,795,900
2014-05-15	91.090	91.580	90.490	91.210	72.921	3,015,700
2014-05-14	92.490	93.220	91.050	91.700	73.312	5,258,800
2014-05-13	93.730	94.060	92.910	93.610	74.839	3,370,200
2014-05-12	94.320	94.630	93.500	93.650	74.871	2,699,900
2014-05-09	94.170	94.790	93.610	94.340	75.423	2,247,200
2014-05-08	94.490	94.890	93.750	94.280	75.375	1,866,800
2014-05-07	92.970	94.760	92.970	94.530	75.575	2,812,800
2014-05-06	92.470	92.970	92.320	92.770	74.168	1,442,100
2014-05-05	92.430	92.780	92.070	92.690	74.104	1,783,800
2014-05-02	93.330	93.450	92.670	92.920	74.288	1,766,900
2014-05-01	93.150	93.630	92.430	93.220	74.528	2,205,700
2014-04-30	93.660	94.170	93.180	93.340	74.624	2,906,800
2014-04-29	93.700	94.370	93.240	93.730	74.935	2,395,100
2014-04-28	93.590	93.780	92.380	92.770	74.168	2,931,600
2014-04-25	93.620	93.680	92.490	93.140	74.464	2,254,000
2014-04-24	94.010	94.050	92.930	93.890	75.063	2,351,800
2014-04-23	93.210	93.980	93.050	93.570	74.807	2,021,600
2014-04-22	93.130	93.580	92.610	93.340	74.624	2,032,100
2014-04-21	92.980	93.250	92.690	93.120	74.448	1,354,600
2014-04-17	93.000	93.740	92.790	93.400	74.672	2,104,300
2014-04-16	93.250	93.290	92.580	93.150	74.472	1,996,200
2014-04-15	92.540	92.710	91.700	92.340	73.824	2,718,700
2014-04-14	92.660	92.960	91.960	92.440	73.904	3,000,200
2014-04-11	92.200	92.880	91.180	92.010	73.560	3,575,200
2014-04-10	93.570	94.590	92.540	92.740	74.144	4,369,100
2014-04-09	92.680	93.630	92.300	93.380	74.656	2,846,900
2014-04-08	91.190	93.440	91.190	92.540	73.984	4,401,500
2014-04-07	91.700	91.820	90.620	91.150	72.873	2,924,600
2014-04-04	92.460	92.790	91.760	91.830	73.416	2,501,100
2014-04-03	91.730	92.370	91.620	92.060	73.600	2,387,500
2014-04-02	91.260	92.000	91.030	91.900	73.472	2,714,000
2014-04-01	90.980	91.980	90.860	91.390	73.065	3,952,000
2014-03-31	89.000	90.980	88.320	90.800	72.593	5,349,300
2014-03-28	88.010	88.790	87.990	88.750	70.954	2,038,400
2014-03-27	87.760	88.270	86.800	87.860	70.242	2,211,700
2014-03-26	89.140	89.600	88.320	88.330	70.210	2,592,600
2014-03-25	88.770	89.540	88.510	89.100	70.822	2,784,600
2014-03-24	88.920	89.030	88.040	88.510	70.353	3,975,100
2014-03-21	88.210	89.840	87.880	89.840	71.411	6,953,100
2014-03-20	87.130	87.900	86.820	87.570	69.606	1,940,700
2014-03-19	87.440	87.990	86.740	87.290	69.384	2,366,200
2014-03-18	87.230	88.000	87.200	87.670	69.686	1,542,000
2014-03-17	87.550	88.140	87.380	87.490	69.543	1,893,400
2014-03-14	87.930	88.400	87.140	87.200	69.312	2,881,700
2014-03-13	88.970	88.970	87.580	87.980	69.932	2,302,500
2014-03-12	88.630	89.060	88.320	88.840	70.616	2,468,700
2014-03-11	88.630	89.670	88.410	89.110	70.830	3,434,500
2014-03-10	88.530	88.580	87.560	88.520	70.361	2,499,400
2014-03-07	88.770	89.240	88.350	88.800	70.584	2,841,400
2014-03-06	87.160	88.410	86.970	88.230	70.131	3,797,700
2014-03-05	86.500	87.210	85.910	86.920	69.090	2,267,600

← NewerPage 53 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.