Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	67.000	67.850	66.540	67.560	49.832	3,191,100
2010-08-03	66.860	67.240	65.960	66.820	49.286	3,461,500
2010-08-02	67.880	67.940	66.930	67.170	49.544	4,823,000
2010-07-30	64.000	67.090	63.900	66.680	49.183	6,414,600
2010-07-29	64.650	65.180	63.290	64.510	47.582	3,724,800
2010-07-28	63.970	64.630	63.950	64.180	47.339	1,926,800
2010-07-27	65.020	65.190	63.820	64.280	47.413	4,014,200
2010-07-26	64.500	64.990	63.900	64.980	47.929	4,612,700
2010-07-23	62.730	64.830	62.590	64.500	47.575	5,306,100
2010-07-22	62.490	63.470	62.270	62.810	46.328	4,502,000
2010-07-21	61.330	63.000	61.200	61.760	45.554	5,801,600
2010-07-20	59.020	60.960	58.940	60.690	44.765	4,363,700
2010-07-19	60.220	60.670	59.260	60.110	44.337	3,005,000
2010-07-16	60.450	61.090	59.520	59.730	44.057	5,054,000
2010-07-15	59.630	61.320	59.020	61.080	45.052	6,389,600
2010-07-14	58.980	59.800	58.490	59.720	44.049	3,625,300
2010-07-13	58.330	59.550	58.090	59.370	43.791	4,090,400
2010-07-12	57.690	57.980	56.790	57.480	42.397	3,252,000
2010-07-09	57.200	58.540	56.870	58.010	42.788	3,693,200
2010-07-08	57.020	57.280	56.140	57.260	42.235	3,333,400
2010-07-07	54.690	56.600	54.390	56.600	41.748	3,406,900
2010-07-06	55.710	56.060	54.130	54.630	40.295	3,787,300
2010-07-02	55.300	55.900	53.920	54.500	40.199	3,892,000
2010-07-01	55.980	56.180	53.690	55.210	40.723	6,218,200
2010-06-30	56.120	57.530	55.460	55.680	41.069	6,621,200
2010-06-29	57.540	57.550	54.900	55.430	40.885	5,541,200
2010-06-28	59.510	59.510	58.360	58.510	43.157	2,993,200
2010-06-25	58.730	59.860	58.120	59.740	43.843	8,440,100
2010-06-24	58.730	59.420	58.060	58.190	42.705	3,722,600
2010-06-23	59.070	59.850	58.210	59.210	43.454	3,200,700
2010-06-22	60.380	60.750	58.920	59.100	43.373	3,965,500
2010-06-21	60.000	61.430	59.850	60.450	44.364	5,562,200
2010-06-18	59.500	59.850	58.750	59.260	43.490	5,729,700
2010-06-17	59.830	59.960	58.260	59.420	43.608	4,043,800
2010-06-16	59.010	59.680	58.620	59.340	43.549	3,372,400
2010-06-15	58.460	59.510	57.400	59.500	43.666	6,232,800
2010-06-14	59.450	59.690	57.270	57.640	42.301	6,107,200
2010-06-11	57.230	58.970	56.950	58.860	43.197	3,544,000
2010-06-10	56.840	58.000	56.550	57.870	42.470	4,373,400
2010-06-09	55.760	57.450	54.940	55.270	40.562	4,816,100
2010-06-08	55.010	55.720	53.950	55.060	40.408	6,148,700
2010-06-07	57.140	57.150	54.710	54.780	40.203	5,371,700
2010-06-04	58.370	59.330	56.500	56.880	41.744	5,196,200
2010-06-03	60.410	60.860	59.210	59.670	43.791	5,281,500
2010-06-02	58.100	60.100	57.000	60.070	44.085	7,109,000
2010-06-01	57.220	58.680	56.580	57.130	41.927	4,939,800
2010-05-28	59.400	59.570	57.030	57.680	42.331	5,162,100
2010-05-27	57.240	59.490	57.240	59.440	43.622	5,068,200
2010-05-26	56.700	57.610	55.920	56.140	41.201	5,225,500
2010-05-25	54.870	55.900	53.200	55.890	41.017	8,849,200
2010-05-24	58.190	58.870	56.190	56.330	41.340	5,300,400
2010-05-21	55.520	59.050	55.230	58.730	43.101	7,004,500
2010-05-20	57.040	58.560	56.350	56.670	41.590	8,009,300
2010-05-19	59.470	59.520	56.000	58.870	43.204	11,276,800
2010-05-18	58.470	59.600	57.000	57.160	41.949	4,433,600
2010-05-17	58.570	58.870	56.770	57.950	42.529	4,221,700
2010-05-14	59.120	59.490	57.300	58.360	42.830	4,523,800
2010-05-13	61.040	61.170	59.800	59.880	43.945	3,299,400
2010-05-12	59.860	61.310	59.840	61.140	44.870	4,043,000
2010-05-11	58.720	60.410	58.500	59.460	43.637	3,394,500

← NewerPage 69 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.