Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	69.640	72.370	68.840	71.680	54.108	7,753,500
2011-10-10	67.760	69.580	67.520	69.380	52.372	4,711,700
2011-10-07	67.080	67.220	65.000	65.700	49.594	5,400,200
2011-10-06	65.780	67.220	64.580	66.570	50.251	5,691,600
2011-10-05	63.740	66.460	63.100	66.160	49.942	5,073,200
2011-10-04	60.730	63.620	59.920	63.480	47.919	8,600,000
2011-10-03	63.900	64.730	61.630	61.720	46.590	7,637,000
2011-09-30	66.840	66.940	64.560	64.570	48.741	6,281,900
2011-09-29	68.860	69.070	66.130	68.040	51.361	4,434,200
2011-09-28	69.480	70.320	67.300	67.420	50.893	4,949,200
2011-09-27	70.380	71.460	69.020	69.480	52.138	5,059,800
2011-09-26	68.360	68.600	66.000	68.440	51.358	6,157,000
2011-09-23	68.270	69.120	66.880	67.470	50.630	7,114,400
2011-09-22	69.710	70.240	67.100	68.590	51.470	8,937,300
2011-09-21	75.920	76.420	72.820	72.820	54.645	4,565,700
2011-09-20	77.660	78.290	75.980	75.980	57.016	3,641,000
2011-09-19	76.570	77.730	75.150	77.190	57.924	4,142,500
2011-09-16	79.140	79.220	77.440	78.020	58.547	4,968,800
2011-09-15	78.450	78.980	77.410	78.640	59.012	4,724,800
2011-09-14	77.140	78.380	74.560	77.290	57.999	5,228,200
2011-09-13	75.250	77.100	74.810	76.560	57.451	4,681,000
2011-09-12	74.120	75.820	72.680	75.040	56.310	5,696,100
2011-09-09	76.220	76.690	74.380	75.260	56.476	6,061,300
2011-09-08	78.420	79.010	76.780	77.260	57.976	5,212,000
2011-09-07	78.970	79.480	78.100	79.350	59.545	4,133,100
2011-09-06	74.980	77.410	74.210	77.140	57.886	4,998,000
2011-09-02	77.520	79.160	77.120	78.030	58.554	4,078,600
2011-09-01	80.730	82.220	79.640	79.890	59.950	4,947,100
2011-08-31	81.000	82.560	79.730	80.820	60.648	6,896,100
2011-08-30	78.380	80.730	77.800	80.110	60.115	6,183,700
2011-08-29	77.620	79.060	77.140	78.910	59.215	4,783,300
2011-08-26	72.350	76.330	71.440	76.030	57.053	5,451,700
2011-08-25	75.510	76.000	72.770	73.060	54.825	5,315,800
2011-08-24	72.540	75.190	72.050	75.100	56.356	5,586,100
2011-08-23	70.480	72.700	70.010	72.660	54.525	5,259,300
2011-08-22	70.740	70.970	69.600	70.000	52.528	7,311,800
2011-08-19	69.180	72.300	68.970	69.010	51.786	7,352,000
2011-08-18	71.310	71.320	68.890	70.150	52.641	8,715,700
2011-08-17	73.450	75.490	73.000	74.260	55.725	11,444,200
2011-08-16	75.670	75.890	74.230	75.160	56.401	4,652,100
2011-08-15	75.780	76.600	75.370	76.500	57.406	4,690,300
2011-08-12	75.690	75.920	73.880	74.970	56.258	5,923,200
2011-08-11	68.780	74.570	68.710	73.480	55.140	10,600,800
2011-08-10	69.500	70.530	67.580	67.990	51.020	7,040,800
2011-08-09	69.140	70.980	66.060	70.930	53.226	8,675,500
2011-08-08	69.280	70.740	66.810	67.050	50.315	8,852,300
2011-08-05	73.490	74.300	70.500	72.660	54.525	9,047,300
2011-08-04	75.910	75.910	72.370	72.410	54.337	8,001,800
2011-08-03	77.340	77.690	74.540	77.070	57.834	6,289,100
2011-08-02	78.360	79.900	76.820	76.820	57.646	6,441,600
2011-08-01	81.110	81.140	77.550	78.720	59.072	5,108,300
2011-07-29	78.140	79.590	77.790	78.510	58.914	5,197,900
2011-07-28	79.450	80.630	79.120	79.390	59.575	6,089,800
2011-07-27	80.300	80.380	78.310	79.420	59.597	7,382,200
2011-07-26	82.490	82.490	80.820	80.900	60.708	3,769,000
2011-07-25	80.290	82.540	80.140	81.890	61.451	4,019,800
2011-07-22	81.130	81.480	80.250	81.240	60.963	4,624,400
2011-07-21	81.180	82.660	80.600	82.300	61.758	5,251,100
2011-07-20	81.630	81.630	80.380	80.480	60.393	3,511,400
2011-07-19	80.750	81.460	79.930	80.880	60.693	4,756,700

← NewerPage 64 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.