Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	49.910	52.510	49.850	52.320	38.220	5,045,200
2010-02-10	50.440	50.650	49.430	50.050	36.561	3,155,300
2010-02-09	49.900	51.360	49.730	50.320	36.759	5,841,600
2010-02-08	49.840	50.590	48.840	48.960	35.765	3,775,400
2010-02-05	49.760	50.170	48.330	49.820	36.393	5,771,500
2010-02-04	51.350	51.450	49.680	49.870	36.430	4,636,500
2010-02-03	52.170	53.170	51.750	51.840	37.869	2,497,200
2010-02-02	51.800	52.860	51.610	52.450	38.315	3,678,000
2010-02-01	50.370	51.860	50.240	51.350	37.511	3,836,700
2010-01-29	51.400	52.330	49.690	49.950	36.488	5,507,600
2010-01-28	52.320	52.520	50.180	51.110	37.336	4,456,300
2010-01-27	52.530	53.410	50.620	52.390	38.271	6,772,900
2010-01-26	53.480	54.330	52.780	53.410	39.016	3,479,300
2010-01-25	53.730	58.000	53.060	53.690	39.220	4,313,400
2010-01-22	55.200	55.200	52.870	53.020	38.731	6,205,900
2010-01-21	55.930	56.470	54.660	55.450	40.506	5,413,200
2010-01-20	57.070	57.100	55.610	56.110	40.988	3,804,200
2010-01-19	56.370	57.690	56.140	57.660	42.120	3,618,800
2010-01-15	58.360	58.590	55.960	56.330	41.149	6,654,200
2010-01-14	58.700	58.870	57.780	58.350	42.625	4,170,800
2010-01-13	57.750	58.540	55.890	58.290	42.581	6,647,000
2010-01-12	58.890	58.970	56.460	57.390	41.923	8,129,400
2010-01-11	58.260	60.160	58.160	59.950	43.793	8,119,900
2010-01-08	55.780	57.750	55.300	57.630	42.099	4,165,500
2010-01-07	55.380	56.130	55.170	56.100	40.981	2,694,000
2010-01-06	55.570	56.040	55.220	55.700	40.689	2,854,500
2010-01-05	56.190	56.560	55.600	55.850	40.798	3,007,400
2010-01-04	54.740	56.200	54.340	56.060	40.952	3,974,600
2009-12-31	55.130	55.190	54.010	54.090	39.513	1,864,700
2009-12-30	54.760	55.090	54.290	54.770	40.009	2,083,600
2009-12-29	55.770	56.010	54.890	54.930	40.126	2,702,000
2009-12-28	56.360	56.730	55.670	55.930	40.652	1,997,300
2009-12-24	56.210	56.700	56.140	56.330	40.943	869,300
2009-12-23	56.680	56.870	55.760	56.060	40.747	2,642,200
2009-12-22	55.560	56.690	55.420	56.590	41.132	3,497,500
2009-12-21	55.110	55.740	54.900	55.580	40.398	3,714,500
2009-12-18	54.470	55.190	54.310	54.830	39.853	7,481,100
2009-12-17	54.060	54.870	53.200	54.140	39.351	4,846,700
2009-12-16	53.740	54.850	53.530	54.530	39.635	5,043,600
2009-12-15	53.150	53.810	53.100	53.510	38.893	3,193,200
2009-12-14	52.760	53.360	52.700	53.260	38.712	3,066,400
2009-12-11	52.530	53.050	52.230	52.440	38.116	3,112,800
2009-12-10	52.960	53.980	52.230	52.400	38.086	3,951,900
2009-12-09	52.510	52.890	51.610	52.640	38.261	3,643,800
2009-12-08	53.160	53.160	52.060	52.270	37.992	4,555,100
2009-12-07	54.100	54.470	53.340	53.610	38.966	4,311,200
2009-12-04	55.040	55.400	53.720	54.240	39.424	10,537,200
2009-12-03	54.480	54.620	54.060	54.400	39.540	7,813,800
2009-12-02	54.090	54.300	53.430	54.000	39.249	4,800,600
2009-12-01	54.250	55.140	53.510	54.050	39.286	6,344,600
2009-11-30	53.820	53.820	52.810	53.510	38.893	7,062,700
2009-11-27	51.860	53.280	51.820	52.360	38.057	3,340,200
2009-11-25	51.680	54.150	51.270	53.700	39.031	14,292,200
2009-11-24	51.980	52.580	51.500	52.290	38.006	8,441,400
2009-11-23	53.110	53.590	51.540	51.850	37.687	7,330,000
2009-11-20	50.690	51.050	49.780	50.830	36.945	5,691,700
2009-11-19	51.260	51.830	50.120	50.890	36.989	6,958,600
2009-11-18	50.520	52.280	50.270	51.460	37.403	13,402,300
2009-11-17	49.140	49.250	48.180	49.150	35.724	4,509,700
2009-11-16	47.860	49.970	47.800	48.910	35.550	6,373,700

← NewerPage 71 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.