Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	87.420	87.440	86.260	86.630	68.859	3,301,200
2014-03-03	85.630	87.460	85.300	86.960	69.121	5,401,000
2014-02-28	84.630	86.720	84.560	85.930	68.303	3,316,600
2014-02-27	84.370	85.290	84.170	84.970	67.540	2,711,700
2014-02-26	84.220	84.660	83.950	84.350	67.047	1,884,900
2014-02-25	84.780	84.870	84.000	84.050	66.808	3,002,300
2014-02-24	84.940	85.350	84.710	84.800	67.405	2,659,300
2014-02-21	85.160	85.440	84.680	84.690	67.317	2,225,800
2014-02-20	84.790	85.340	84.290	85.120	67.659	3,241,400
2014-02-19	84.590	85.490	84.200	84.290	66.999	2,876,200
2014-02-18	85.990	86.080	84.710	85.100	67.643	3,450,400
2014-02-14	85.470	86.170	85.280	85.840	68.231	2,716,800
2014-02-13	86.050	86.270	85.170	85.850	68.239	4,414,300
2014-02-12	86.920	87.950	86.050	86.900	69.074	5,472,500
2014-02-11	87.440	88.060	87.080	87.460	69.519	3,674,000
2014-02-10	86.680	87.640	86.610	87.360	69.439	3,844,000
2014-02-07	85.760	86.880	85.740	86.560	68.804	2,085,400
2014-02-06	84.950	85.950	84.700	85.430	67.905	3,198,500
2014-02-05	84.530	84.910	83.410	84.700	67.325	3,157,500
2014-02-04	84.690	85.410	83.770	85.110	67.651	3,013,800
2014-02-03	85.790	86.330	84.600	84.780	67.389	3,381,800
2014-01-31	85.720	86.790	85.610	85.960	68.327	3,384,900
2014-01-30	86.330	86.800	85.300	86.580	68.819	1,997,600
2014-01-29	85.860	86.670	85.610	85.930	68.303	2,400,100
2014-01-28	86.100	86.940	86.010	86.590	68.827	2,097,800
2014-01-27	86.740	86.800	85.580	86.010	68.366	3,365,500
2014-01-24	87.440	87.680	85.290	85.550	68.001	4,671,300
2014-01-23	88.150	88.730	87.710	87.880	69.853	2,719,100
2014-01-22	89.590	89.630	88.460	88.660	70.473	2,269,300
2014-01-21	89.700	89.900	88.760	89.380	71.045	2,277,500
2014-01-17	90.060	90.130	89.340	89.350	71.021	3,241,600
2014-01-16	90.110	90.250	89.560	89.830	71.403	2,436,000
2014-01-15	89.820	90.510	89.700	89.800	71.379	4,435,500
2014-01-14	89.880	90.560	89.310	89.700	71.299	3,467,800
2014-01-13	89.680	90.880	89.440	89.510	71.148	2,812,100
2014-01-10	89.280	89.900	88.660	89.760	71.347	3,681,900
2014-01-09	89.460	89.940	88.430	88.980	70.727	3,136,500
2014-01-08	89.750	90.200	89.070	89.340	71.013	2,901,400
2014-01-07	90.090	90.800	89.900	90.310	71.784	2,293,500
2014-01-06	91.060	91.200	89.500	89.910	71.466	2,914,500
2014-01-03	90.460	91.250	90.100	90.660	72.062	2,419,600
2014-01-02	90.950	91.300	90.130	90.260	71.745	2,462,000
2013-12-31	90.980	91.490	90.700	91.330	72.595	1,850,900
2013-12-30	90.740	91.020	90.510	90.820	72.190	1,659,100
2013-12-27	90.890	91.210	90.360	90.700	72.094	2,014,000
2013-12-26	91.090	91.580	90.880	91.120	72.023	1,971,500
2013-12-24	90.790	91.360	90.680	90.860	71.817	1,051,300
2013-12-23	90.380	90.850	90.100	90.640	71.643	2,271,900
2013-12-20	89.560	90.190	89.540	90.080	71.201	4,404,800
2013-12-19	89.360	89.590	88.820	89.410	70.671	2,517,800
2013-12-18	88.490	89.470	88.030	89.410	70.671	3,559,400
2013-12-17	88.790	89.080	88.170	88.300	69.794	3,097,800
2013-12-16	87.590	89.190	87.580	88.870	70.244	4,249,700
2013-12-13	87.080	87.530	86.740	87.180	68.908	2,353,200
2013-12-12	87.050	87.570	86.650	86.840	68.640	2,497,500
2013-12-11	87.770	87.900	87.020	87.280	68.988	3,873,100
2013-12-10	87.260	88.890	87.260	88.040	69.588	5,907,900
2013-12-09	86.030	87.410	85.750	87.200	68.924	4,939,400
2013-12-06	85.650	85.850	84.930	85.320	67.438	2,583,800
2013-12-05	85.000	85.530	84.430	84.860	67.075	3,427,800

← NewerPage 54 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.