Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	47.550	48.160	47.260	47.580	34.583	3,121,700
2009-11-12	48.080	48.500	47.320	47.410	34.460	3,372,100
2009-11-11	49.010	49.040	47.770	48.010	34.896	4,020,600
2009-11-10	48.290	49.270	48.250	48.350	35.143	4,317,600
2009-11-09	47.770	48.860	47.770	48.480	35.237	4,644,100
2009-11-06	47.790	48.590	46.850	47.160	34.278	4,667,900
2009-11-05	47.060	48.160	47.060	48.110	34.968	5,110,400
2009-11-04	47.750	48.000	46.530	46.760	33.987	5,008,100
2009-11-03	45.610	47.600	45.470	47.210	34.314	4,414,900
2009-11-02	45.800	47.050	45.190	46.300	33.653	4,228,800
2009-10-30	47.400	47.600	45.250	45.550	33.108	6,210,600
2009-10-29	45.820	47.850	45.700	47.510	34.532	5,129,700
2009-10-28	46.750	47.110	45.310	45.420	33.013	5,768,700
2009-10-27	48.320	48.700	46.730	46.920	34.103	5,001,600
2009-10-26	48.330	49.880	47.890	48.040	34.917	7,074,900
2009-10-23	48.650	49.450	47.880	48.080	34.947	6,008,100
2009-10-22	47.630	48.670	47.270	48.380	35.165	9,052,600
2009-10-21	45.390	49.680	45.390	48.100	34.961	15,985,300
2009-10-20	47.170	47.190	45.390	46.010	33.442	6,889,000
2009-10-19	44.160	46.400	44.160	46.040	33.464	9,232,200
2009-10-16	43.560	44.170	43.030	44.040	32.010	4,998,300
2009-10-15	43.530	44.220	43.350	44.050	32.017	5,347,700
2009-10-14	43.170	43.830	42.790	43.750	31.799	6,190,800
2009-10-13	42.520	42.770	42.120	42.650	31.000	4,501,700
2009-10-12	43.410	43.750	42.190	42.610	30.971	4,882,300
2009-10-09	42.990	43.200	42.410	42.970	31.232	4,362,800
2009-10-08	43.200	43.880	42.740	43.120	31.341	4,761,700
2009-10-07	43.040	43.390	42.150	42.630	30.985	4,290,700
2009-10-06	42.410	44.070	42.410	43.110	31.334	5,623,200
2009-10-05	41.450	42.330	41.270	42.120	30.615	4,009,900
2009-10-02	40.720	41.760	40.280	41.130	29.895	6,159,800
2009-10-01	42.640	42.850	41.390	41.400	30.091	5,323,300
2009-09-30	43.650	43.700	42.080	42.920	31.196	5,135,800
2009-09-29	42.780	43.710	42.590	43.200	31.400	5,666,500
2009-09-28	44.160	44.390	42.370	42.570	30.942	7,605,000
2009-09-25	44.230	44.750	43.470	43.940	31.734	3,946,600
2009-09-24	45.560	45.790	44.020	44.430	32.088	4,841,500
2009-09-23	46.400	46.510	45.330	45.390	32.781	3,824,700
2009-09-22	45.000	47.040	44.810	46.180	33.352	6,290,200
2009-09-21	44.410	45.380	44.010	44.880	32.413	3,753,500
2009-09-18	46.280	46.310	44.880	45.070	32.550	6,195,400
2009-09-17	44.990	46.200	44.670	45.920	33.164	8,265,600
2009-09-16	44.710	45.380	44.390	45.200	32.644	6,699,200
2009-09-15	43.420	45.620	43.150	45.170	32.622	8,080,600
2009-09-14	42.510	43.310	42.100	43.260	31.243	4,320,300
2009-09-11	43.100	43.770	42.610	43.000	31.055	3,821,200
2009-09-10	42.700	43.030	41.910	43.030	31.077	5,644,000
2009-09-09	42.850	43.380	42.310	43.010	31.062	4,423,400
2009-09-08	42.800	43.050	42.110	42.780	30.896	3,683,200
2009-09-04	41.200	42.180	40.800	42.180	30.463	6,684,300
2009-09-03	40.710	41.280	40.360	41.220	29.769	6,721,200
2009-09-02	42.440	42.610	41.030	41.220	29.769	6,717,400
2009-09-01	43.370	44.350	42.360	42.490	30.687	5,073,900
2009-08-31	43.920	44.040	43.080	43.600	31.488	3,884,300
2009-08-28	45.320	45.770	44.050	44.430	32.088	4,054,100
2009-08-27	44.900	45.410	44.020	45.070	32.550	3,463,700
2009-08-26	46.040	46.060	44.900	45.130	32.593	4,694,900
2009-08-25	45.570	46.760	45.290	46.310	33.446	5,101,900
2009-08-24	45.100	46.210	44.990	45.350	32.752	4,556,400
2009-08-21	44.390	45.110	44.020	44.800	32.355	5,245,300

← NewerPage 72 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.