Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	82.540	83.450	82.440	82.950	63.684	4,168,800
2012-09-21	82.510	83.040	81.710	82.700	63.492	4,143,800
2012-09-20	81.330	82.590	80.950	82.290	63.177	3,378,600
2012-09-19	81.260	82.220	81.060	81.980	62.939	2,720,900
2012-09-18	81.110	81.540	80.800	81.310	62.424	3,343,500
2012-09-17	81.840	82.150	80.710	81.020	62.202	3,901,800
2012-09-14	80.540	82.090	80.540	82.000	62.954	5,590,800
2012-09-13	79.010	80.660	78.400	80.370	61.703	4,237,000
2012-09-12	78.380	79.000	78.230	78.790	60.490	3,121,000
2012-09-11	77.440	78.550	77.170	78.250	60.075	3,127,100
2012-09-10	77.150	78.150	77.000	77.190	59.261	3,453,100
2012-09-07	77.190	78.950	77.080	78.220	60.052	4,231,500
2012-09-06	75.280	77.090	75.230	77.040	59.146	4,307,200
2012-09-05	73.930	75.100	73.730	74.820	57.442	3,636,800
2012-09-04	74.980	75.090	73.620	74.120	56.904	3,704,300
2012-08-31	75.240	75.640	74.370	75.110	57.664	3,157,600
2012-08-30	73.900	74.850	73.800	74.530	57.219	3,185,300
2012-08-29	73.660	74.400	73.140	74.320	57.058	4,241,400
2012-08-28	74.890	74.950	73.730	73.810	56.666	7,335,200
2012-08-27	76.760	76.950	75.120	75.270	57.787	4,171,600
2012-08-24	76.000	77.020	75.440	76.670	58.862	3,769,300
2012-08-23	76.630	76.760	75.850	76.120	58.440	3,119,100
2012-08-22	77.470	77.660	76.610	77.030	59.139	3,622,200
2012-08-21	78.240	79.020	77.330	77.650	59.615	4,729,500
2012-08-20	77.000	77.980	76.560	77.890	59.799	4,939,700
2012-08-17	76.350	77.000	76.070	76.940	59.069	5,687,200
2012-08-16	75.290	75.540	74.310	75.510	57.972	9,385,700
2012-08-15	76.110	76.140	73.750	75.100	57.657	18,927,300
2012-08-14	80.340	80.390	79.840	80.130	61.519	3,615,100
2012-08-13	79.610	80.320	79.220	79.760	61.234	3,088,600
2012-08-10	78.400	79.400	77.380	79.370	60.935	5,904,100
2012-08-09	79.100	79.170	78.250	78.680	60.405	2,746,400
2012-08-08	78.560	79.850	78.340	79.170	60.781	2,412,700
2012-08-07	78.700	79.690	78.700	78.970	60.628	2,506,400
2012-08-06	77.950	78.990	77.570	78.430	60.213	2,385,600
2012-08-03	77.730	78.210	77.270	77.510	59.507	3,804,900
2012-08-02	77.000	78.000	75.750	76.410	58.663	3,864,300
2012-08-01	77.630	80.790	76.500	77.530	59.522	11,282,500
2012-07-31	77.320	78.260	76.610	76.820	58.977	3,494,700
2012-07-30	78.860	79.150	77.160	77.320	59.361	3,805,000
2012-07-27	75.430	78.870	75.230	78.100	59.960	5,698,000
2012-07-26	74.950	75.380	73.860	75.030	57.603	3,563,200
2012-07-25	74.700	75.060	72.850	73.730	56.605	3,484,400
2012-07-24	75.210	75.330	73.230	73.870	56.712	3,550,400
2012-07-23	74.470	75.740	74.170	75.150	57.695	2,811,700
2012-07-20	75.190	76.610	74.950	75.880	58.256	3,233,000
2012-07-19	75.900	76.130	75.100	75.690	58.110	3,701,400
2012-07-18	75.490	75.940	74.850	75.660	58.087	4,319,300
2012-07-17	75.460	76.760	74.140	75.940	58.302	6,071,500
2012-07-16	77.060	77.490	75.330	76.780	58.947	3,469,400
2012-07-13	78.230	78.230	76.350	77.480	59.484	5,452,900
2012-07-12	78.170	78.850	77.000	78.260	60.083	3,482,200
2012-07-11	78.850	79.060	77.570	78.160	60.006	4,238,400
2012-07-10	80.700	81.400	78.090	78.600	60.344	4,481,000
2012-07-09	80.300	80.690	79.630	80.530	61.826	2,715,200
2012-07-06	80.790	81.000	80.100	80.700	61.956	2,624,000
2012-07-05	81.160	82.460	80.810	81.980	62.939	2,799,900
2012-07-03	80.800	81.720	80.410	81.720	62.739	1,989,400
2012-07-02	81.000	81.050	79.910	80.450	61.764	3,375,800
2012-06-29	80.030	80.880	79.410	80.870	62.087	4,880,500

← NewerPage 60 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.