Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	76.370	76.860	74.590	75.500	55.921	3,018,200
2010-10-27	75.900	75.910	74.220	75.840	56.173	4,183,300
2010-10-26	76.890	77.440	76.250	76.420	56.602	2,752,300
2010-10-25	77.990	78.890	77.140	77.240	57.210	3,742,400
2010-10-22	76.750	77.290	76.500	77.250	57.217	3,320,800
2010-10-21	77.020	77.720	75.920	77.050	57.069	4,372,500
2010-10-20	75.110	77.150	74.750	76.440	56.617	4,081,000
2010-10-19	74.630	75.800	73.630	74.920	55.491	5,163,700
2010-10-18	76.120	76.630	75.660	76.050	56.328	3,132,100
2010-10-15	76.050	76.310	75.270	76.160	56.410	5,321,200
2010-10-14	75.190	75.720	74.200	75.090	55.617	3,280,900
2010-10-13	75.500	76.000	75.240	75.280	55.758	4,168,000
2010-10-12	75.190	75.550	73.880	74.660	55.299	4,244,100
2010-10-11	76.100	76.170	74.470	75.310	55.780	3,279,000
2010-10-08	74.110	76.830	74.110	75.350	55.810	10,645,300
2010-10-07	72.430	72.500	70.850	71.900	53.255	2,694,300
2010-10-06	71.100	72.530	71.100	71.960	53.299	3,651,000
2010-10-05	69.420	71.890	69.420	71.300	52.810	4,774,300
2010-10-04	68.300	68.850	67.670	68.620	50.825	4,385,500
2010-10-01	69.150	69.650	68.420	68.570	50.788	8,339,400
2010-09-30	72.080	72.290	69.420	69.780	51.684	6,941,400
2010-09-29	71.270	72.290	70.850	71.730	53.129	3,121,300
2010-09-28	71.930	71.990	70.430	71.590	53.025	4,666,400
2010-09-27	72.850	72.940	71.900	72.100	53.181	2,731,400
2010-09-24	71.890	72.990	71.890	72.640	53.579	3,830,800
2010-09-23	71.500	72.570	70.510	71.190	52.509	3,911,500
2010-09-22	73.070	73.200	71.850	72.080	53.166	4,396,100
2010-09-21	73.370	73.620	72.260	73.040	53.874	5,821,300
2010-09-20	72.710	73.700	72.250	73.610	54.294	4,694,000
2010-09-17	70.210	72.470	69.720	72.450	53.439	6,501,600
2010-09-16	70.120	70.600	69.570	69.640	51.366	2,627,700
2010-09-15	69.660	70.560	69.350	70.060	51.676	3,740,100
2010-09-14	69.690	70.780	69.260	70.030	51.654	4,381,800
2010-09-13	68.810	69.980	68.610	69.780	51.469	4,380,900
2010-09-10	67.550	68.420	67.120	67.810	50.016	2,868,000
2010-09-09	68.970	69.000	67.200	67.340	49.670	3,211,300
2010-09-08	67.840	68.680	67.810	68.090	50.223	3,219,000
2010-09-07	68.350	68.450	67.310	67.670	49.913	3,922,300
2010-09-03	68.050	69.220	68.000	68.630	50.621	4,086,600
2010-09-02	66.620	67.890	66.350	67.750	49.972	3,747,900
2010-09-01	64.690	66.680	64.470	66.530	49.072	5,450,700
2010-08-31	62.270	64.250	62.110	63.270	46.668	3,569,200
2010-08-30	64.480	64.600	62.980	62.980	46.454	4,068,500
2010-08-27	63.390	64.850	61.900	64.630	47.671	4,832,100
2010-08-26	62.880	64.190	62.650	62.750	46.284	4,808,300
2010-08-25	61.570	63.130	60.450	62.860	46.365	5,771,900
2010-08-24	61.680	63.270	61.500	62.340	45.982	5,831,900
2010-08-23	65.550	65.650	62.450	63.020	46.483	5,788,500
2010-08-20	65.000	65.530	64.780	65.130	48.040	4,123,700
2010-08-19	66.700	66.900	64.780	65.710	48.467	5,010,800
2010-08-18	67.140	67.500	65.460	65.980	48.666	9,533,500
2010-08-17	66.790	67.750	66.270	67.230	49.588	5,731,400
2010-08-16	64.780	66.330	64.160	65.590	48.379	3,427,800
2010-08-13	65.280	65.340	64.300	64.850	47.833	2,642,100
2010-08-12	64.460	65.910	64.110	65.530	48.335	3,880,900
2010-08-11	66.480	66.730	64.960	65.340	48.194	5,413,900
2010-08-10	68.560	68.780	67.390	67.920	50.097	4,241,800
2010-08-09	68.930	69.470	68.240	69.290	51.108	3,990,100
2010-08-06	67.560	68.300	66.750	68.040	50.186	4,922,400
2010-08-05	67.450	69.100	67.290	67.980	50.142	4,430,900

← NewerPage 68 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.