Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	82.170	82.500	81.210	81.750	62.382	3,251,400
2012-04-02	80.620	82.720	80.510	82.190	62.718	3,509,700
2012-03-30	81.180	81.680	80.500	80.900	61.734	4,211,700
2012-03-29	79.910	80.670	79.490	80.490	61.421	3,636,000
2012-03-28	82.110	82.120	79.960	80.360	61.322	3,994,800
2012-03-27	83.020	83.340	82.310	82.400	62.527	3,750,600
2012-03-26	82.320	83.000	82.090	82.780	62.816	5,006,500
2012-03-23	80.150	81.260	79.810	80.840	61.344	3,047,900
2012-03-22	81.170	81.290	79.600	80.430	61.032	4,120,600
2012-03-21	82.490	82.640	81.650	81.990	62.216	3,777,700
2012-03-20	82.680	82.790	81.770	82.390	62.520	3,169,100
2012-03-19	82.780	83.840	82.660	83.160	63.104	3,044,000
2012-03-16	81.840	83.250	81.810	83.220	63.150	6,215,700
2012-03-15	81.930	82.090	81.110	81.640	61.951	3,251,200
2012-03-14	81.910	82.030	80.920	81.590	61.913	3,493,400
2012-03-13	79.910	81.830	79.680	81.660	61.966	4,713,300
2012-03-12	80.280	80.280	79.000	79.460	60.296	2,878,300
2012-03-09	80.510	80.900	79.950	80.170	60.835	3,542,500
2012-03-08	79.870	80.590	79.090	80.380	60.995	4,843,700
2012-03-07	79.810	79.980	78.800	79.210	60.107	4,118,600
2012-03-06	80.300	80.670	78.690	79.210	60.107	5,799,000
2012-03-05	82.100	82.170	80.520	81.830	62.095	3,946,600
2012-03-02	82.880	83.150	81.930	82.280	62.436	2,674,900
2012-03-01	83.000	83.750	82.760	83.080	63.043	2,905,200
2012-02-29	83.720	83.990	82.430	82.930	62.930	3,176,300
2012-02-28	83.450	84.100	83.180	83.330	63.233	2,515,100
2012-02-27	82.940	83.840	82.190	83.390	63.279	2,512,600
2012-02-24	84.130	84.400	83.090	83.270	63.188	2,964,000
2012-02-23	84.060	84.420	83.450	84.100	63.817	2,771,900
2012-02-22	84.380	85.030	84.060	84.370	64.022	2,516,200
2012-02-21	84.220	84.750	83.780	84.190	63.886	3,709,300
2012-02-17	83.670	84.120	83.230	83.870	63.643	4,364,400
2012-02-16	84.260	84.260	82.520	83.110	63.066	9,176,600
2012-02-15	87.190	87.640	84.040	84.280	63.954	11,666,300
2012-02-14	88.590	89.700	87.900	89.050	67.574	4,420,900
2012-02-13	88.850	88.970	88.000	88.680	67.293	3,735,500
2012-02-10	87.230	87.580	86.370	87.550	66.435	2,779,300
2012-02-09	88.700	88.950	87.660	87.930	66.724	3,479,100
2012-02-08	88.260	88.750	87.860	88.500	67.156	3,060,800
2012-02-07	87.530	88.120	86.790	87.940	66.731	2,110,900
2012-02-06	87.710	88.200	87.120	87.820	66.640	2,810,700
2012-02-03	88.300	88.980	87.920	88.400	67.080	4,070,800
2012-02-02	87.100	87.930	86.760	87.420	66.337	2,638,000
2012-02-01	87.270	87.600	86.500	86.920	65.957	2,868,400
2012-01-31	87.900	88.190	85.370	86.150	65.373	4,364,400
2012-01-30	86.830	87.600	86.340	87.410	66.329	3,101,700
2012-01-27	87.410	88.330	87.090	87.990	66.769	3,370,200
2012-01-26	88.210	88.890	87.380	87.660	66.519	5,098,800
2012-01-25	86.370	87.980	85.480	87.760	66.595	5,457,100
2012-01-24	85.520	86.610	84.480	86.420	65.578	5,341,700
2012-01-23	87.190	87.900	86.680	86.900	65.942	4,021,500
2012-01-20	86.540	87.090	86.400	87.040	66.048	2,626,800
2012-01-19	86.300	87.130	85.670	86.940	65.972	3,736,700
2012-01-18	84.890	86.220	84.320	86.220	65.426	3,322,500
2012-01-17	85.110	85.640	84.740	84.910	64.432	3,729,300
2012-01-13	83.880	84.820	83.170	84.660	64.242	3,036,100
2012-01-12	83.470	84.850	82.660	84.440	64.075	4,715,900
2012-01-11	83.410	84.660	83.110	84.500	64.121	3,591,400
2012-01-10	83.780	84.000	82.640	83.750	63.552	4,850,400
2012-01-09	82.620	82.970	82.220	82.730	62.778	3,501,300

← NewerPage 62 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.