Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	84.460	84.920	84.110	84.180	66.136	2,276,400
2013-09-09	83.000	84.500	83.000	83.880	65.901	2,546,200
2013-09-06	82.650	83.390	82.150	82.610	64.903	2,743,000
2013-09-05	83.880	84.020	82.480	82.550	64.856	4,033,400
2013-09-04	84.060	84.930	84.000	84.480	66.372	2,243,700
2013-09-03	84.310	84.750	83.440	84.060	66.042	2,473,700
2013-08-30	83.720	84.010	83.370	83.640	65.712	2,055,700
2013-08-29	84.160	84.630	83.580	83.800	65.838	1,889,300
2013-08-28	83.490	84.600	83.360	84.120	66.089	2,708,200
2013-08-27	83.970	84.910	83.410	83.480	65.586	2,933,200
2013-08-26	83.920	85.680	83.870	84.770	66.600	3,970,600
2013-08-23	83.480	83.600	82.700	83.500	65.602	2,467,700
2013-08-22	82.900	83.900	82.770	83.250	65.406	3,214,700
2013-08-21	83.090	83.200	82.410	82.510	64.824	2,766,700
2013-08-20	84.500	84.520	83.200	83.250	65.406	3,408,500
2013-08-19	83.930	85.070	83.930	84.520	66.403	4,178,800
2013-08-16	84.050	84.500	83.770	84.110	66.081	4,293,900
2013-08-15	81.230	84.650	81.000	84.360	66.278	7,705,500
2013-08-14	84.060	84.190	81.500	82.340	64.691	8,433,400
2013-08-13	83.880	84.590	83.680	83.910	65.924	4,346,300
2013-08-12	81.530	83.630	81.350	83.380	65.508	5,020,300
2013-08-09	81.060	82.100	80.500	81.740	64.219	4,649,900
2013-08-08	81.390	82.650	81.310	82.320	64.675	3,413,300
2013-08-07	81.000	81.520	80.650	80.990	63.630	3,178,200
2013-08-06	82.480	82.510	81.090	81.200	63.795	4,814,100
2013-08-05	83.400	83.480	82.670	82.800	65.052	3,038,600
2013-08-02	83.030	83.700	82.930	83.400	65.523	2,411,200
2013-08-01	83.740	83.850	82.510	83.050	65.249	3,486,500
2013-07-31	83.620	84.840	83.010	83.070	65.264	3,795,600
2013-07-30	82.030	83.100	81.360	82.980	65.194	4,000,900
2013-07-29	82.760	83.430	82.650	83.020	65.225	1,815,500
2013-07-26	82.550	82.920	82.270	82.810	65.060	1,960,900
2013-07-25	82.210	83.040	81.660	82.900	65.131	4,132,600
2013-07-24	83.990	84.060	82.400	82.590	64.887	3,685,700
2013-07-23	85.000	85.500	83.870	83.900	65.916	2,838,000
2013-07-22	84.280	85.190	84.280	84.780	66.608	2,772,600
2013-07-19	83.630	84.250	83.300	84.050	66.034	2,487,600
2013-07-18	83.700	84.280	83.470	83.660	65.728	1,897,200
2013-07-17	84.380	84.750	82.400	83.600	65.681	3,825,800
2013-07-16	84.570	85.190	83.920	83.960	65.963	3,051,400
2013-07-15	84.210	84.560	83.830	84.420	66.325	1,623,700
2013-07-12	84.230	84.250	83.320	83.940	65.948	3,067,500
2013-07-11	83.940	84.560	83.100	84.250	66.191	2,945,600
2013-07-10	83.950	84.000	82.520	82.870	65.107	3,156,100
2013-07-09	81.940	84.360	81.410	83.910	65.924	5,978,500
2013-07-08	81.450	82.030	81.250	81.350	63.913	2,091,700
2013-07-05	81.710	81.840	80.570	81.440	63.984	1,338,200
2013-07-03	80.690	81.500	80.560	80.990	63.630	1,195,300
2013-07-02	81.350	81.970	80.510	80.900	63.559	2,209,200
2013-07-01	81.880	82.160	81.030	81.310	63.881	2,984,100
2013-06-28	82.640	83.500	81.240	81.250	63.834	5,233,000
2013-06-27	82.680	83.150	82.220	82.950	65.170	2,564,400
2013-06-26	82.570	82.640	81.850	82.150	64.541	2,822,200
2013-06-25	82.000	82.610	81.550	82.450	64.376	4,159,100
2013-06-24	80.830	81.400	79.500	81.000	63.244	5,733,800
2013-06-21	83.480	83.700	81.730	82.470	64.392	4,798,300
2013-06-20	84.280	84.360	82.630	82.890	64.720	4,365,200
2013-06-19	85.240	86.200	85.000	85.080	66.430	2,881,600
2013-06-18	84.590	85.280	84.520	85.000	66.367	2,295,200
2013-06-17	85.170	85.330	84.230	84.810	66.219	2,674,100

← NewerPage 56 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.