Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	82.000	82.570	81.140	82.300	62.451	3,839,500
2012-01-05	80.450	81.750	80.120	81.640	61.951	3,498,500
2012-01-04	79.130	81.100	79.130	80.470	61.063	4,381,900
2012-01-03	79.120	79.990	78.840	79.310	60.183	3,317,300
2011-12-30	77.390	78.220	77.350	77.350	58.695	1,481,200
2011-12-29	76.950	77.840	76.790	77.590	58.877	2,102,700
2011-12-28	78.120	78.350	76.790	76.920	58.369	2,416,600
2011-12-27	78.410	78.830	78.210	78.440	59.211	1,712,000
2011-12-23	78.460	78.690	77.870	78.690	59.400	2,301,700
2011-12-22	76.980	78.090	76.980	77.760	58.698	3,037,700
2011-12-21	76.750	77.380	75.570	76.920	58.064	3,802,900
2011-12-20	74.640	76.750	74.490	76.640	57.853	3,360,000
2011-12-19	74.180	74.730	73.280	73.560	55.528	3,251,000
2011-12-16	74.300	75.500	73.310	73.650	55.595	4,979,300
2011-12-15	74.950	75.110	73.400	73.720	55.648	3,765,500
2011-12-14	74.390	75.310	73.230	73.810	55.716	4,542,600
2011-12-13	77.380	77.810	74.560	75.220	56.781	5,101,400
2011-12-12	77.470	77.580	76.000	76.970	58.102	3,203,800
2011-12-09	76.750	78.600	76.750	78.340	59.136	2,838,200
2011-12-08	78.550	79.470	76.720	76.880	58.034	4,023,500
2011-12-07	77.610	79.250	77.030	78.910	59.566	4,639,400
2011-12-06	78.150	79.030	77.250	78.380	59.166	3,512,300
2011-12-05	78.970	78.970	77.500	78.140	58.985	3,554,100
2011-12-02	79.490	79.700	76.850	77.690	58.645	5,226,900
2011-12-01	78.650	79.420	77.920	78.730	59.430	3,341,400
2011-11-30	78.260	79.300	78.210	79.250	59.823	6,284,400
2011-11-29	76.570	77.150	75.740	75.840	57.249	4,495,600
2011-11-28	76.130	76.560	75.590	76.500	57.747	5,387,300
2011-11-25	74.640	75.500	73.620	73.640	55.588	2,278,200
2011-11-23	75.570	75.980	73.590	74.720	56.403	12,085,500
2011-11-22	72.070	72.400	70.520	71.920	54.290	5,891,500
2011-11-21	72.840	73.150	71.520	72.680	54.863	3,830,800
2011-11-18	75.560	75.660	74.000	74.270	56.064	3,089,000
2011-11-17	76.760	77.090	74.300	75.020	56.630	4,210,300
2011-11-16	75.530	78.520	75.460	76.430	57.694	4,978,400
2011-11-15	74.680	76.630	74.480	76.330	57.619	3,367,600
2011-11-14	75.900	76.570	74.140	74.700	56.388	3,463,300
2011-11-11	74.120	76.640	74.060	75.790	57.211	3,620,400
2011-11-10	73.730	74.200	72.400	73.580	55.543	3,584,300
2011-11-09	73.750	74.830	72.390	72.780	54.939	5,151,700
2011-11-08	75.420	76.000	74.500	75.630	57.090	5,699,500
2011-11-07	75.040	76.010	74.040	75.150	56.728	3,369,500
2011-11-04	75.310	75.870	73.400	75.390	56.909	3,087,200
2011-11-03	75.140	76.040	74.060	75.730	57.166	4,442,200
2011-11-02	75.050	75.610	73.130	74.070	55.913	5,008,500
2011-11-01	72.620	75.300	71.760	73.700	55.633	6,488,100
2011-10-31	77.080	77.690	75.870	75.900	57.294	3,905,500
2011-10-28	77.170	78.990	77.170	78.670	59.385	4,644,900
2011-10-27	76.850	78.750	76.850	77.740	58.683	6,253,000
2011-10-26	74.000	74.280	72.250	73.930	55.807	3,941,500
2011-10-25	73.760	74.590	71.670	73.120	55.195	4,444,200
2011-10-24	73.740	75.010	73.360	74.550	56.275	5,347,600
2011-10-21	70.480	72.230	69.900	72.230	54.524	5,678,500
2011-10-20	69.380	69.640	67.780	69.250	52.274	4,571,900
2011-10-19	70.220	71.030	68.700	69.110	52.168	4,385,200
2011-10-18	69.480	70.590	68.510	70.130	52.938	6,713,900
2011-10-17	71.090	71.390	69.180	69.570	52.516	3,774,900
2011-10-14	70.890	71.560	69.600	71.390	53.890	4,189,700
2011-10-13	70.790	71.470	68.410	69.800	52.689	8,142,500
2011-10-12	72.050	72.930	69.710	71.050	53.633	6,456,600

← NewerPage 63 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.