Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	81.220	81.490	79.200	79.800	59.882	6,235,300
2011-07-15	81.810	82.110	80.510	81.690	61.301	4,540,700
2011-07-14	82.100	82.910	80.770	81.430	61.106	4,976,800
2011-07-13	82.530	83.650	81.760	81.890	61.451	4,834,400
2011-07-12	82.890	83.150	81.500	81.650	61.271	7,589,600
2011-07-11	84.960	85.200	83.020	83.490	62.651	4,866,500
2011-07-08	84.630	86.310	84.300	86.110	64.617	5,412,000
2011-07-07	85.450	87.120	85.310	86.440	64.865	6,305,100
2011-07-06	84.770	85.140	83.750	84.590	63.477	4,070,000
2011-07-05	84.760	85.970	84.500	84.840	63.664	4,819,600
2011-07-01	82.200	84.730	81.710	84.540	63.439	5,947,800
2011-06-30	81.690	82.950	80.310	82.450	61.871	7,497,600
2011-06-29	82.590	82.990	81.780	82.430	61.856	6,328,700
2011-06-28	80.840	82.000	80.500	81.950	61.496	3,153,000
2011-06-27	80.150	81.060	79.960	80.690	60.243	3,177,200
2011-06-24	81.660	81.700	79.780	79.980	59.713	4,673,000
2011-06-23	79.850	81.840	78.800	81.730	61.019	5,785,400
2011-06-22	82.190	83.000	81.500	81.570	60.900	4,882,900
2011-06-21	80.690	82.440	80.300	82.130	61.318	4,298,700
2011-06-20	78.280	80.090	77.810	80.060	59.772	4,328,200
2011-06-17	80.480	80.530	78.300	78.530	58.630	5,970,100
2011-06-16	80.100	80.840	78.230	79.270	59.182	5,510,200
2011-06-15	81.360	82.180	80.090	80.210	59.884	4,537,800
2011-06-14	81.550	82.660	80.900	82.000	61.221	4,483,900
2011-06-13	81.670	82.140	79.770	80.200	59.877	4,821,400
2011-06-10	81.780	82.510	80.750	81.800	61.071	6,783,700
2011-06-09	81.230	82.790	80.870	82.000	61.221	6,933,400
2011-06-08	80.980	81.200	79.610	79.960	59.698	6,612,200
2011-06-07	82.250	82.290	81.100	81.210	60.631	3,679,300
2011-06-06	82.120	82.730	81.340	81.700	60.997	3,897,700
2011-06-03	82.310	83.650	81.520	82.200	61.370	5,352,300
2011-06-02	83.450	84.680	83.170	84.230	62.886	6,042,800
2011-06-01	85.500	85.890	82.730	82.760	61.788	5,797,000
2011-05-31	87.060	87.150	85.050	86.080	64.267	4,736,600
2011-05-27	85.380	86.300	85.260	85.740	64.013	3,538,400
2011-05-26	84.610	85.300	84.000	84.940	63.416	3,936,500
2011-05-25	83.490	85.140	82.510	84.710	63.244	4,635,400
2011-05-24	83.800	84.760	83.420	83.450	62.303	5,391,100
2011-05-23	83.020	83.470	82.250	83.060	62.012	6,543,700
2011-05-20	85.750	85.950	84.270	84.750	63.274	5,995,700
2011-05-19	86.860	87.730	85.880	86.040	64.237	7,202,600
2011-05-18	86.000	86.670	84.650	86.500	64.580	12,671,600
2011-05-17	87.300	88.100	86.160	86.960	64.924	6,083,000
2011-05-16	87.330	89.450	86.630	88.130	65.797	4,933,000
2011-05-13	90.280	90.590	87.570	87.720	65.491	6,757,500
2011-05-12	90.810	91.180	89.100	90.360	67.462	4,656,600
2011-05-11	93.780	93.940	90.810	91.290	68.156	6,537,600
2011-05-10	93.710	94.610	93.320	94.490	70.546	3,600,400
2011-05-09	91.590	93.540	91.540	92.800	69.284	3,254,800
2011-05-06	93.520	94.170	91.510	91.530	68.336	5,191,700
2011-05-05	91.940	93.080	91.000	91.540	68.343	4,612,100
2011-05-04	95.060	95.500	91.720	93.030	69.456	4,679,300
2011-05-03	97.280	97.280	94.790	94.980	70.911	4,142,700
2011-05-02	98.220	98.300	96.870	97.390	72.711	4,282,400
2011-04-29	96.800	97.550	95.870	97.500	72.793	3,856,900
2011-04-28	96.410	96.840	95.460	95.910	71.606	2,668,100
2011-04-27	97.080	97.260	94.650	96.760	72.240	3,509,500
2011-04-26	96.540	97.780	96.030	97.000	72.420	4,800,000
2011-04-25	95.200	95.500	94.200	94.720	70.717	1,945,200
2011-04-21	94.580	95.370	94.020	95.250	71.113	3,026,100

← NewerPage 65 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.