Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	82.530	86.720	82.310	85.380	67.486	11,464,400
2013-12-03	83.520	83.560	82.200	82.710	65.375	2,528,800
2013-12-02	84.260	84.430	83.740	83.870	66.292	2,083,600
2013-11-29	83.980	84.590	83.920	84.240	66.585	1,264,200
2013-11-27	84.130	85.000	83.700	83.800	66.237	1,584,500
2013-11-26	84.600	84.890	83.810	83.840	66.268	2,205,300
2013-11-25	84.560	85.140	84.300	84.680	66.932	2,618,600
2013-11-22	83.840	85.080	83.710	84.770	67.004	3,526,300
2013-11-21	84.670	84.800	83.210	83.850	66.276	4,858,700
2013-11-20	85.300	85.490	84.180	84.520	66.806	8,696,700
2013-11-19	83.400	83.450	82.020	82.810	65.454	5,361,700
2013-11-18	83.220	84.350	83.010	83.660	66.126	4,488,000
2013-11-15	83.150	83.410	82.790	82.830	65.470	4,738,700
2013-11-14	83.140	83.250	82.470	82.850	65.486	2,447,600
2013-11-13	81.580	82.860	81.580	82.840	65.478	2,382,000
2013-11-12	81.600	82.180	81.490	82.120	64.909	2,618,600
2013-11-11	81.470	82.050	81.330	81.860	64.703	2,561,100
2013-11-08	81.390	82.180	80.760	81.500	64.419	5,590,800
2013-11-07	81.690	82.290	81.470	81.560	64.466	3,579,300
2013-11-06	81.850	82.390	81.770	81.800	64.656	3,769,600
2013-11-05	81.540	82.100	81.380	81.800	64.656	2,484,600
2013-11-04	82.080	82.230	81.600	81.790	64.648	2,256,700
2013-11-01	81.840	81.920	81.280	81.640	64.530	3,165,900
2013-10-31	82.310	82.990	81.840	81.840	64.688	2,893,700
2013-10-30	82.810	82.960	82.070	82.210	64.980	2,992,000
2013-10-29	83.320	83.350	82.300	82.650	65.328	3,025,900
2013-10-28	83.480	84.010	83.300	83.470	65.976	1,883,100
2013-10-25	83.870	84.000	82.890	83.550	66.039	2,768,800
2013-10-24	84.430	84.550	83.830	84.280	66.616	1,613,500
2013-10-23	83.410	84.500	83.360	84.080	66.458	2,568,600
2013-10-22	84.550	84.750	84.160	84.540	66.822	2,388,800
2013-10-21	84.340	84.570	83.800	84.170	66.529	2,027,700
2013-10-18	83.770	84.530	83.450	84.190	66.545	2,804,100
2013-10-17	82.840	83.970	82.780	83.650	66.118	2,234,100
2013-10-16	83.130	83.130	82.420	82.970	65.581	2,739,300
2013-10-15	82.940	83.710	82.160	82.360	65.099	3,040,100
2013-10-14	81.850	83.240	81.740	83.100	65.684	3,603,100
2013-10-11	82.620	82.790	81.900	82.310	65.059	3,833,000
2013-10-10	83.420	83.450	82.330	82.920	65.541	3,613,500
2013-10-09	82.180	83.360	82.080	82.600	65.288	2,980,200
2013-10-08	82.630	83.390	82.180	82.210	64.980	2,396,500
2013-10-07	81.940	82.860	81.940	82.460	65.178	1,833,100
2013-10-04	82.220	82.690	81.900	82.550	65.249	3,081,700
2013-10-03	82.070	82.670	81.900	82.090	64.885	3,410,400
2013-10-02	81.820	82.710	81.700	82.300	65.051	2,505,600
2013-10-01	81.250	82.380	81.190	82.220	64.988	2,952,500
2013-09-30	81.730	82.490	81.190	81.390	64.332	3,863,100
2013-09-27	82.580	83.110	81.920	82.370	65.107	3,267,600
2013-09-26	84.510	84.720	82.680	83.080	65.668	3,392,800
2013-09-25	84.420	85.230	84.270	84.640	66.498	2,575,600
2013-09-24	84.140	84.870	83.840	84.260	66.199	2,197,100
2013-09-23	83.830	84.180	83.390	84.010	66.003	2,274,000
2013-09-20	85.100	85.180	83.630	83.820	65.853	3,797,400
2013-09-19	84.740	85.340	84.670	85.100	66.859	2,082,900
2013-09-18	83.390	84.780	83.120	84.510	66.396	2,913,200
2013-09-17	83.730	83.930	83.480	83.710	65.767	1,556,500
2013-09-16	83.380	83.760	83.020	83.540	65.633	3,664,400
2013-09-13	83.460	83.520	82.450	82.490	64.809	3,948,400
2013-09-12	84.240	84.320	82.980	83.190	65.359	3,904,100
2013-09-11	84.130	84.680	83.670	84.310	66.238	2,080,200

← NewerPage 55 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.