Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	89.560	90.240	88.240	89.390	66.488	3,156,400
2011-01-24	89.470	90.420	88.910	90.120	67.031	2,422,900
2011-01-21	90.380	90.640	88.640	89.240	66.376	3,258,300
2011-01-20	89.030	90.000	86.890	89.260	66.391	4,193,200
2011-01-19	90.500	91.280	88.780	89.400	66.495	4,851,800
2011-01-18	89.690	91.630	89.690	90.600	67.388	4,488,700
2011-01-14	89.470	89.870	88.830	89.520	66.584	4,103,300
2011-01-13	89.240	89.970	88.750	89.470	66.547	6,100,300
2011-01-12	86.560	87.740	86.540	87.450	65.045	3,283,900
2011-01-11	85.190	86.650	85.190	85.660	63.713	3,357,700
2011-01-10	84.690	85.300	83.650	84.580	62.910	2,958,600
2011-01-07	84.420	85.300	83.300	84.340	62.731	4,061,300
2011-01-06	84.410	84.680	83.460	84.250	62.665	3,527,500
2011-01-05	82.420	84.640	82.280	84.240	62.657	3,020,600
2011-01-04	84.000	84.080	81.800	83.020	61.750	3,117,300
2011-01-03	83.930	84.750	83.460	83.590	62.174	3,005,900
2010-12-31	83.250	83.290	82.750	83.050	61.772	1,187,900
2010-12-30	83.360	83.850	83.050	83.300	61.958	1,269,500
2010-12-29	83.610	83.810	83.310	83.310	61.965	1,511,600
2010-12-28	83.810	83.980	83.000	83.540	61.876	1,643,500
2010-12-27	83.240	83.760	82.930	83.570	61.898	1,489,200
2010-12-23	83.980	83.980	83.310	83.580	61.906	1,685,000
2010-12-22	84.480	84.670	83.540	83.950	62.180	2,230,900
2010-12-21	82.730	84.850	82.620	84.460	62.558	3,698,100
2010-12-20	81.700	82.670	81.610	82.570	61.158	2,188,600
2010-12-17	82.260	82.330	81.500	81.550	60.402	3,370,400
2010-12-16	82.110	82.460	81.100	82.280	60.943	2,944,700
2010-12-15	82.230	83.390	81.360	81.560	60.410	3,957,000
2010-12-14	81.920	82.990	81.650	82.540	61.135	3,522,300
2010-12-13	82.990	82.990	81.890	81.910	60.669	3,915,700
2010-12-10	80.860	82.480	80.440	82.140	60.839	4,063,100
2010-12-09	81.440	81.440	79.950	80.550	59.661	3,565,100
2010-12-08	81.530	81.730	79.470	80.610	59.706	5,331,300
2010-12-07	79.900	82.500	79.820	81.420	60.306	8,160,100
2010-12-06	78.450	79.140	77.710	79.040	58.543	3,191,900
2010-12-03	77.570	78.550	77.520	78.310	58.002	2,751,700
2010-12-02	76.240	78.580	76.160	78.300	57.995	5,231,700
2010-12-01	75.890	76.220	75.230	76.140	56.395	4,969,500
2010-11-30	74.940	75.140	74.060	74.700	55.329	5,376,600
2010-11-29	76.030	76.450	75.180	75.180	55.684	5,992,300
2010-11-26	75.690	76.300	75.260	76.000	56.291	1,750,100
2010-11-24	76.230	77.360	75.670	76.230	56.462	8,469,300
2010-11-23	76.220	76.760	75.520	76.340	56.543	4,195,700
2010-11-22	77.160	77.740	76.200	77.250	57.217	4,049,500
2010-11-19	77.670	78.150	76.810	77.980	57.758	4,068,300
2010-11-18	77.260	78.190	76.890	77.280	57.239	3,597,000
2010-11-17	75.760	76.230	75.080	76.000	56.291	2,155,600
2010-11-16	75.880	76.010	74.130	75.700	56.069	4,361,600
2010-11-15	77.070	77.750	76.430	76.480	56.647	3,084,500
2010-11-12	78.190	78.840	76.060	76.860	56.928	5,650,000
2010-11-11	78.200	78.920	78.050	78.790	58.358	4,440,400
2010-11-10	78.170	79.140	77.600	78.920	58.454	3,057,700
2010-11-09	79.210	79.660	77.470	77.870	57.676	3,617,800
2010-11-08	78.950	79.020	77.900	78.670	58.269	2,343,600
2010-11-05	79.340	79.530	78.620	79.100	58.588	2,282,200
2010-11-04	78.320	79.260	77.690	79.180	58.647	3,338,300
2010-11-03	77.490	77.580	76.200	77.520	57.417	2,485,400
2010-11-02	77.360	78.340	76.860	77.340	57.284	2,984,600
2010-11-01	77.460	77.940	75.720	76.340	56.543	2,707,200
2010-10-29	75.020	77.090	75.020	76.800	56.884	2,567,100

← NewerPage 67 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.