Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	86.390	86.780	85.690	86.750	66.978	2,179,000
2012-12-19	86.670	87.070	86.060	86.090	66.469	2,627,800
2012-12-18	86.500	87.150	86.110	86.860	67.063	3,281,600
2012-12-17	86.070	86.480	85.710	86.370	66.685	2,289,800
2012-12-14	85.500	86.690	85.500	85.930	66.345	2,241,300
2012-12-13	86.050	86.200	85.080	85.550	66.052	2,511,800
2012-12-12	85.750	86.950	85.710	86.250	66.592	2,900,900
2012-12-11	85.750	86.200	84.940	85.430	65.959	3,098,300
2012-12-10	85.060	85.940	84.900	85.780	66.229	3,094,700
2012-12-07	84.940	85.490	84.670	85.430	65.959	2,805,800
2012-12-06	84.120	84.870	83.910	84.730	65.419	1,999,200
2012-12-05	83.960	84.700	83.380	84.240	65.040	3,010,400
2012-12-04	83.410	83.850	82.950	83.500	64.469	2,870,100
2012-12-03	84.180	84.700	83.100	83.220	64.253	2,090,100
2012-11-30	85.000	85.000	83.780	84.050	64.894	2,706,400
2012-11-29	84.700	84.990	84.210	84.860	65.519	2,069,800
2012-11-28	84.000	84.520	83.430	84.270	65.063	2,886,800
2012-11-27	84.240	85.250	84.150	84.400	65.164	3,188,500
2012-11-26	83.570	84.560	83.250	84.460	65.210	3,609,200
2012-11-23	83.620	84.120	83.350	83.970	64.832	2,198,700
2012-11-21	83.160	84.330	82.060	82.830	63.952	10,601,600
2012-11-20	86.230	86.490	85.160	85.990	66.391	4,556,600
2012-11-19	86.160	86.660	85.850	86.250	66.592	3,886,300
2012-11-16	85.600	85.850	84.430	85.250	65.820	3,781,600
2012-11-15	85.000	85.760	84.580	85.390	65.928	3,134,400
2012-11-14	86.020	86.360	84.560	84.740	65.426	3,199,300
2012-11-13	85.150	86.900	85.010	85.690	66.160	3,389,300
2012-11-12	84.440	86.500	84.240	85.680	66.152	2,560,400
2012-11-09	83.170	84.820	83.000	84.290	65.079	2,485,600
2012-11-08	84.040	84.870	83.480	83.590	64.538	2,673,800
2012-11-07	84.600	85.780	83.500	84.130	64.955	3,135,100
2012-11-06	86.390	86.910	85.990	86.100	66.476	2,201,600
2012-11-05	84.230	86.040	84.230	85.890	66.314	1,516,900
2012-11-02	87.280	87.500	85.550	85.600	66.090	2,566,700
2012-11-01	85.630	87.200	84.860	86.870	67.071	2,812,300
2012-10-31	86.040	86.390	84.820	85.440	65.967	2,415,800
2012-10-26	84.640	85.870	84.190	85.470	65.990	2,737,000
2012-10-25	84.880	85.200	83.620	84.690	65.388	2,228,100
2012-10-24	85.120	85.300	84.160	84.310	65.094	2,179,500
2012-10-23	84.700	85.310	84.180	85.030	65.650	2,346,400
2012-10-22	84.840	86.230	84.730	85.890	66.314	2,680,100
2012-10-19	86.450	86.450	84.760	84.990	65.619	3,826,700
2012-10-18	85.530	87.130	85.450	86.860	67.063	4,042,000
2012-10-17	84.840	85.970	84.710	85.810	66.252	3,432,300
2012-10-16	83.690	84.640	83.500	84.560	65.287	2,843,000
2012-10-15	82.720	83.380	82.430	83.230	64.261	1,948,000
2012-10-12	82.430	82.870	81.930	82.440	63.651	2,765,200
2012-10-11	82.130	82.990	81.850	82.370	63.597	3,380,300
2012-10-10	80.950	81.720	79.750	81.190	62.685	5,243,900
2012-10-09	82.550	83.010	81.630	81.730	63.102	3,270,200
2012-10-08	82.370	82.910	81.940	82.770	63.905	1,579,400
2012-10-05	83.270	83.750	82.500	82.780	63.913	2,548,600
2012-10-04	82.250	82.930	81.790	82.830	63.952	2,679,000
2012-10-03	82.170	82.270	81.240	81.910	63.241	3,074,600
2012-10-02	82.880	83.120	81.970	82.220	63.481	4,000,500
2012-10-01	83.110	83.650	82.310	82.600	63.774	3,450,500
2012-09-28	82.000	83.150	81.610	82.470	63.674	4,426,900
2012-09-27	81.960	82.400	81.400	82.100	63.388	2,845,600
2012-09-26	81.040	81.790	80.340	81.410	62.855	3,602,400
2012-09-25	81.800	83.400	81.530	81.650	62.685	4,547,000

← NewerPage 59 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.