Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	94.480	94.640	93.390	93.890	70.098	3,685,800
2011-04-19	92.350	92.580	91.030	92.380	68.970	3,775,200
2011-04-18	92.530	92.530	90.650	91.530	68.336	4,715,800
2011-04-15	94.320	94.490	93.190	93.760	70.001	3,986,500
2011-04-14	92.940	94.370	92.610	94.250	70.366	2,813,600
2011-04-13	94.570	94.710	92.690	93.580	69.866	2,816,500
2011-04-12	94.070	94.290	92.860	93.450	69.769	4,038,800
2011-04-11	95.900	96.180	94.710	94.990	70.919	3,615,800
2011-04-08	97.080	97.670	95.130	95.930	71.621	3,018,600
2011-04-07	96.670	98.120	96.050	96.470	72.024	3,671,900
2011-04-06	98.660	98.660	96.510	97.010	72.427	3,613,100
2011-04-05	98.920	99.060	97.980	98.210	73.323	3,149,700
2011-04-04	99.040	99.540	98.520	99.240	74.092	2,974,400
2011-04-01	97.600	99.800	97.540	98.600	73.614	6,490,900
2011-03-31	94.730	96.980	94.650	96.890	72.337	6,140,400
2011-03-30	94.800	94.920	93.880	94.450	70.516	3,351,800
2011-03-29	93.220	94.020	91.750	93.950	70.142	4,336,400
2011-03-28	94.670	94.980	93.270	93.300	69.396	3,361,300
2011-03-25	93.400	94.940	92.700	94.240	70.095	3,956,500
2011-03-24	92.090	93.390	91.250	93.230	69.344	3,758,800
2011-03-23	90.750	91.570	90.120	91.430	68.005	3,152,800
2011-03-22	91.770	91.770	90.160	91.050	67.722	3,614,100
2011-03-21	91.480	92.460	91.360	91.610	68.139	4,474,100
2011-03-18	91.080	91.480	89.670	90.100	67.016	5,313,300
2011-03-17	88.750	90.260	88.000	89.380	66.480	5,865,500
2011-03-16	87.890	88.910	85.990	86.910	64.643	5,499,800
2011-03-15	84.900	88.030	84.270	87.680	65.216	4,658,900
2011-03-14	87.720	88.130	86.440	87.630	65.179	3,922,600
2011-03-11	85.880	88.000	84.590	87.790	65.298	6,210,200
2011-03-10	88.010	89.000	86.100	87.550	65.119	5,686,400
2011-03-09	90.420	90.640	89.000	89.820	66.807	4,702,100
2011-03-08	90.580	92.100	88.900	91.510	68.064	4,183,100
2011-03-07	92.910	93.150	89.940	90.370	67.217	4,207,200
2011-03-04	92.730	93.060	91.110	92.350	68.689	3,610,400
2011-03-03	90.870	93.160	90.430	92.630	68.898	4,846,300
2011-03-02	88.760	90.670	88.700	89.550	66.607	4,184,300
2011-03-01	90.750	91.000	88.330	89.060	66.242	5,464,800
2011-02-28	91.640	91.740	89.930	90.150	67.053	5,112,400
2011-02-25	91.840	92.000	90.410	90.490	67.306	6,145,100
2011-02-24	88.500	91.170	87.650	88.910	66.131	6,684,100
2011-02-23	91.440	91.440	86.230	88.260	65.647	10,405,500
2011-02-22	93.600	94.890	90.940	91.000	67.685	5,469,600
2011-02-18	94.930	95.080	93.840	95.000	70.660	5,227,800
2011-02-17	96.200	96.220	94.650	95.260	70.854	4,663,800
2011-02-16	97.200	97.360	94.020	95.860	71.300	12,385,200
2011-02-15	94.580	94.750	93.090	93.620	69.634	4,641,900
2011-02-14	95.810	95.900	94.670	94.760	70.482	3,904,900
2011-02-11	94.150	95.500	94.010	95.420	70.973	2,560,000
2011-02-10	93.630	94.690	93.390	94.520	70.303	2,498,400
2011-02-09	94.150	94.740	93.200	93.950	69.879	3,220,400
2011-02-08	94.290	94.290	93.010	93.490	69.537	2,675,300
2011-02-07	93.640	94.610	93.240	94.140	70.021	2,768,800
2011-02-04	93.510	93.920	92.620	93.210	69.329	3,202,300
2011-02-03	93.900	94.100	92.370	93.480	69.530	3,496,000
2011-02-02	92.870	94.240	92.870	94.090	69.983	4,332,600
2011-02-01	91.830	93.500	91.420	92.960	69.143	5,620,000
2011-01-31	88.380	91.350	88.380	90.900	67.611	4,373,400
2011-01-28	91.260	91.890	88.680	88.910	66.131	3,367,700
2011-01-27	91.400	91.420	90.010	90.980	67.670	3,635,000
2011-01-26	89.940	91.390	89.550	90.990	67.678	3,254,700

← NewerPage 66 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.