Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	58.780	59.670	57.320	59.430	43.615	4,719,600
2010-05-07	56.120	57.380	54.630	56.380	41.377	7,929,700
2010-05-06	56.970	58.140	52.730	56.390	41.384	9,057,800
2010-05-05	57.290	58.770	55.820	57.510	42.206	6,720,400
2010-05-04	60.230	60.610	57.870	58.420	42.874	6,055,300
2010-05-03	60.410	61.600	59.820	61.320	45.002	4,745,500
2010-04-30	61.030	61.650	59.770	59.820	43.901	3,984,700
2010-04-29	60.160	60.800	59.750	60.610	44.481	2,662,500
2010-04-28	59.960	60.270	59.270	59.580	43.725	2,948,700
2010-04-27	61.780	62.090	59.010	59.320	43.534	4,932,200
2010-04-26	62.470	63.680	62.020	62.210	45.655	4,530,700
2010-04-23	60.990	61.830	60.670	61.790	45.347	3,838,700
2010-04-22	59.890	61.090	59.090	60.960	44.738	2,832,900
2010-04-21	60.330	61.000	59.890	60.500	44.400	3,533,600
2010-04-20	60.850	61.500	60.030	60.200	44.180	3,187,300
2010-04-19	60.060	61.000	59.240	60.470	44.378	3,536,600
2010-04-16	61.510	61.940	59.890	60.510	44.408	4,345,700
2010-04-15	61.520	62.730	61.260	61.760	45.325	2,546,300
2010-04-14	61.810	62.030	60.640	61.770	45.332	3,581,700
2010-04-13	61.730	62.200	61.090	61.540	45.164	2,381,200
2010-04-12	61.760	62.390	61.580	62.040	45.531	3,805,100
2010-04-09	60.860	61.680	60.740	61.680	45.266	2,807,200
2010-04-08	60.220	60.780	59.710	60.620	44.488	2,714,000
2010-04-07	60.660	60.960	59.940	60.400	44.327	3,690,600
2010-04-06	60.480	60.850	60.270	60.680	44.532	2,270,100
2010-04-05	60.380	60.800	60.100	60.640	44.503	3,515,000
2010-04-01	59.990	60.700	59.100	59.740	43.843	5,010,400
2010-03-31	60.620	61.140	59.200	59.460	43.637	5,567,300
2010-03-30	61.560	62.000	60.990	61.110	44.848	3,932,400
2010-03-29	60.830	61.420	60.730	61.350	45.024	3,364,400
2010-03-26	60.520	61.200	60.110	60.560	44.239	4,195,800
2010-03-25	61.060	61.830	60.070	60.200	43.976	5,452,100
2010-03-24	61.640	61.650	60.310	60.490	44.188	6,149,600
2010-03-23	60.200	62.080	60.100	61.960	45.262	8,971,600
2010-03-22	58.330	60.040	58.280	60.020	43.844	5,205,800
2010-03-19	58.990	59.640	58.640	58.990	43.092	5,244,000
2010-03-18	59.320	59.910	58.960	59.250	43.282	3,415,000
2010-03-17	59.020	59.960	58.960	59.590	43.530	3,866,700
2010-03-16	58.390	59.000	57.750	58.920	43.041	3,566,600
2010-03-15	58.430	58.600	57.600	58.130	42.464	3,531,100
2010-03-12	58.310	58.940	57.960	58.640	42.836	4,650,900
2010-03-11	58.160	58.290	56.710	57.730	42.172	7,502,500
2010-03-10	59.280	59.350	58.110	58.490	42.727	4,794,100
2010-03-09	58.850	59.730	58.760	59.280	43.304	3,370,400
2010-03-08	59.590	59.780	58.780	59.200	43.245	2,429,700
2010-03-05	59.290	59.850	59.010	59.540	43.494	3,086,000
2010-03-04	58.780	59.330	58.070	58.500	42.734	3,374,900
2010-03-03	58.350	59.700	58.330	58.660	42.851	3,921,600
2010-03-02	58.580	58.990	57.660	58.210	42.522	3,547,700
2010-03-01	57.450	58.460	57.450	58.290	42.581	3,529,600
2010-02-26	57.340	57.490	56.240	57.300	41.858	4,068,600
2010-02-25	55.270	57.120	54.600	56.960	41.609	5,749,000
2010-02-24	56.300	56.990	55.740	56.180	41.039	3,982,800
2010-02-23	56.580	57.440	55.450	56.090	40.974	4,890,200
2010-02-22	57.600	57.750	56.490	56.700	41.419	4,127,600
2010-02-19	57.110	57.720	56.600	57.280	41.843	4,262,100
2010-02-18	56.920	57.520	56.450	57.260	41.828	6,090,000
2010-02-17	57.690	58.050	56.050	56.480	41.259	17,375,400
2010-02-16	53.760	54.550	53.540	53.780	39.286	6,325,800
2010-02-12	51.470	53.160	51.110	53.110	38.797	5,683,500

← NewerPage 70 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.