Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	77.480	78.720	76.960	78.240	60.067	4,127,400
2012-06-27	76.080	78.390	75.950	78.080	59.945	5,240,700
2012-06-26	74.720	76.370	74.430	76.000	57.995	4,600,100
2012-06-25	74.890	75.110	73.750	74.410	56.781	3,031,000
2012-06-22	75.300	76.160	75.030	75.530	57.636	3,574,000
2012-06-21	76.960	77.650	74.940	75.060	57.277	2,706,500
2012-06-20	76.680	77.860	76.300	76.860	58.651	3,042,500
2012-06-19	75.600	77.990	75.510	77.030	58.781	3,782,300
2012-06-18	75.000	75.370	74.400	74.890	57.148	3,479,800
2012-06-15	75.200	75.810	74.910	75.350	57.499	4,118,200
2012-06-14	73.340	75.010	72.830	74.710	57.010	3,646,200
2012-06-13	73.890	74.400	72.910	73.270	55.911	3,021,100
2012-06-12	72.810	74.190	72.380	74.060	56.514	2,626,000
2012-06-11	75.200	75.310	72.420	72.540	55.354	2,896,100
2012-06-08	72.980	74.320	72.560	74.310	56.705	3,574,800
2012-06-07	74.550	75.440	73.330	73.510	56.095	2,951,900
2012-06-06	72.100	73.520	71.920	73.510	56.095	3,188,700
2012-06-05	70.470	71.960	70.310	71.650	54.675	2,903,800
2012-06-04	71.610	71.610	69.510	70.590	53.866	3,767,500
2012-06-01	71.680	72.470	71.130	71.520	54.576	5,336,500
2012-05-31	74.900	75.210	73.220	73.870	56.369	5,148,700
2012-05-30	75.720	76.280	75.410	75.810	57.850	3,531,500
2012-05-29	75.920	77.010	75.730	76.290	58.216	2,924,700
2012-05-25	75.780	76.400	74.780	75.140	57.338	2,534,800
2012-05-24	76.230	76.650	74.600	75.670	57.743	2,775,900
2012-05-23	74.360	76.150	73.440	75.950	57.956	3,386,900
2012-05-22	75.620	76.030	74.450	74.930	57.178	3,748,600
2012-05-21	73.630	75.730	73.550	75.310	57.468	3,858,200
2012-05-18	73.420	74.520	72.960	73.190	55.850	4,040,900
2012-05-17	74.670	74.980	71.860	72.970	55.682	6,058,400
2012-05-16	76.490	76.730	74.050	74.180	56.606	8,328,500
2012-05-15	77.240	77.840	76.110	76.620	58.468	4,402,300
2012-05-14	78.260	78.440	76.860	77.330	59.010	4,249,500
2012-05-11	78.440	79.750	78.250	79.070	60.337	3,258,600
2012-05-10	79.800	80.340	78.880	78.960	60.253	3,361,700
2012-05-09	79.130	79.700	78.260	79.050	60.322	4,027,500
2012-05-08	79.700	80.680	78.670	80.540	61.459	3,873,200
2012-05-07	80.200	80.800	79.560	80.220	61.215	2,434,700
2012-05-04	82.070	82.070	80.150	80.690	61.573	3,384,100
2012-05-03	83.530	83.920	82.180	82.490	62.947	2,843,000
2012-05-02	82.930	83.470	82.330	83.430	63.664	2,849,400
2012-05-01	83.220	83.900	82.260	83.340	63.596	3,397,100
2012-04-30	82.940	82.970	81.900	82.360	62.848	2,458,800
2012-04-27	82.600	83.140	82.000	82.890	63.252	2,554,000
2012-04-26	81.500	82.380	81.100	82.300	62.802	2,848,300
2012-04-25	81.980	81.980	81.090	81.440	62.146	3,304,000
2012-04-24	80.190	81.210	80.100	80.980	61.795	2,759,200
2012-04-23	79.850	80.170	79.030	79.990	61.039	3,593,300
2012-04-20	80.620	81.370	80.520	80.910	61.741	3,114,900
2012-04-19	80.900	81.500	79.520	80.390	61.345	2,858,800
2012-04-18	80.630	81.570	80.520	80.940	61.764	3,095,600
2012-04-17	80.340	81.250	79.840	80.900	61.734	2,925,300
2012-04-16	80.230	80.490	78.920	79.570	60.719	3,081,600
2012-04-13	79.020	80.140	78.860	79.470	60.643	3,772,500
2012-04-12	78.000	79.700	77.810	79.340	60.543	3,769,200
2012-04-11	77.630	78.330	77.000	77.550	59.177	5,668,800
2012-04-10	79.080	79.240	75.920	76.510	58.384	8,861,700
2012-04-09	80.260	80.580	79.270	79.450	60.627	5,828,100
2012-04-05	81.640	83.250	81.460	81.830	62.443	4,210,200
2012-04-04	80.920	81.580	80.570	81.210	61.970	2,958,000

← NewerPage 61 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.