Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	85.440	85.530	84.490	84.880	66.274	1,991,900
2013-06-13	84.340	85.870	84.020	85.600	66.836	2,160,700
2013-06-12	85.880	86.020	83.860	84.320	65.837	3,266,600
2013-06-11	85.290	85.750	84.690	85.240	66.555	2,463,100
2013-06-10	87.250	87.310	85.910	86.200	67.304	2,504,100
2013-06-07	86.780	87.070	85.950	86.810	67.781	2,983,200
2013-06-06	85.730	86.100	85.120	86.090	67.219	2,910,300
2013-06-05	86.790	86.980	85.850	85.900	67.070	2,442,600
2013-06-04	88.180	88.790	86.480	87.150	68.046	3,254,200
2013-06-03	87.510	88.440	87.110	88.350	68.983	3,371,900
2013-05-31	87.420	88.470	87.110	87.110	68.015	2,829,900
2013-05-30	87.600	88.120	87.250	87.410	68.249	2,024,000
2013-05-29	85.990	87.630	85.960	87.350	68.202	3,216,500
2013-05-28	87.200	87.650	86.300	86.340	67.414	3,096,100
2013-05-24	86.780	86.780	85.820	86.290	67.375	2,869,700
2013-05-23	85.750	87.530	85.650	87.180	68.070	3,682,900
2013-05-22	87.830	87.890	86.100	86.830	67.796	6,007,900
2013-05-21	87.950	88.250	87.200	87.590	68.390	3,446,500
2013-05-20	86.980	88.420	86.750	88.040	68.741	4,218,900
2013-05-17	88.590	88.770	86.530	86.970	67.906	7,289,000
2013-05-16	89.260	90.330	89.060	89.390	69.795	4,182,600
2013-05-15	89.220	90.600	88.560	89.640	69.990	11,631,900
2013-05-14	92.490	93.880	92.290	93.770	73.215	3,663,100
2013-05-13	92.280	92.990	92.120	92.580	72.286	2,764,000
2013-05-10	92.350	92.770	91.150	92.300	72.067	2,965,200
2013-05-09	92.050	92.760	91.750	92.190	71.981	1,960,200
2013-05-08	91.800	92.630	91.360	92.350	72.106	2,123,300
2013-05-07	91.460	91.740	90.990	91.730	71.622	1,856,500
2013-05-06	90.160	91.460	89.810	91.130	71.154	1,834,700
2013-05-03	90.560	91.500	90.290	90.540	70.693	2,696,100
2013-05-02	88.010	89.840	87.870	89.540	69.912	2,311,300
2013-05-01	88.810	89.100	87.600	87.770	68.530	2,279,600
2013-04-30	89.260	90.000	88.870	89.300	69.725	3,646,300
2013-04-29	85.760	89.660	85.700	88.830	69.358	4,463,500
2013-04-26	85.930	86.290	85.410	85.490	66.750	1,685,800
2013-04-25	85.650	86.830	85.470	86.030	67.172	2,048,000
2013-04-24	85.000	85.820	84.710	85.120	66.461	2,089,700
2013-04-23	84.270	85.210	84.100	84.780	66.196	2,491,400
2013-04-22	83.600	84.140	82.360	83.820	65.446	2,597,000
2013-04-19	83.050	83.870	82.470	83.460	65.165	2,236,700
2013-04-18	82.560	83.100	81.990	82.570	64.470	2,763,300
2013-04-17	82.360	82.760	81.580	82.560	64.462	4,601,200
2013-04-16	83.750	84.680	83.040	83.180	64.946	2,820,900
2013-04-15	85.550	85.550	82.910	82.950	64.767	3,073,100
2013-04-12	87.190	87.480	85.630	86.140	67.258	1,997,300
2013-04-11	87.170	87.780	86.800	87.580	68.382	1,777,100
2013-04-10	86.910	87.370	86.400	87.100	68.007	2,174,600
2013-04-09	86.700	87.180	86.140	86.680	67.679	1,835,000
2013-04-08	85.790	86.710	85.720	86.480	67.523	2,288,400
2013-04-05	84.580	85.800	84.420	85.680	66.898	3,044,900
2013-04-04	84.910	86.050	84.750	85.690	66.906	3,160,400
2013-04-03	84.100	85.280	83.830	84.800	66.211	4,029,300
2013-04-02	85.280	85.410	83.700	84.040	65.618	3,206,300
2013-04-01	86.190	86.190	84.870	85.080	66.430	2,254,800
2013-03-28	87.630	87.820	85.150	85.980	67.133	5,264,200
2013-03-27	86.900	87.500	86.400	87.450	68.280	2,009,900
2013-03-26	86.640	87.310	86.260	87.260	68.132	2,148,300
2013-03-25	88.400	88.400	86.430	86.880	67.437	2,928,300
2013-03-22	87.370	88.390	87.320	87.720	68.089	2,693,600
2013-03-21	87.170	87.970	86.650	86.890	67.445	2,853,300

← NewerPage 57 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.