Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	43.820	44.490	43.720	43.990	31.770	5,478,700
2009-08-19	43.220	44.360	42.610	43.780	31.618	13,947,500
2009-08-18	42.670	45.180	42.670	45.090	32.564	7,344,600
2009-08-17	43.620	43.840	42.190	42.470	30.672	4,355,000
2009-08-14	45.420	45.750	43.970	44.530	32.160	4,039,200
2009-08-13	46.140	46.280	45.170	45.630	32.954	3,548,200
2009-08-12	44.690	46.240	44.380	45.800	33.077	4,471,000
2009-08-11	45.090	45.240	44.070	44.860	32.398	4,000,100
2009-08-10	46.160	46.250	45.120	45.520	32.875	3,445,300
2009-08-07	46.030	47.000	45.400	46.310	33.446	3,397,500
2009-08-06	45.950	46.240	44.880	45.360	32.759	3,132,300
2009-08-05	45.800	45.870	44.680	45.450	32.824	4,411,500
2009-08-04	45.190	46.400	44.720	45.640	32.962	5,424,300
2009-08-03	44.440	45.880	44.400	45.440	32.817	5,163,200
2009-07-31	42.880	44.270	42.610	43.740	31.589	5,381,700
2009-07-30	42.080	43.300	41.890	42.870	30.961	5,202,400
2009-07-29	41.640	41.640	40.730	41.180	29.741	3,235,100
2009-07-28	42.130	42.370	41.250	42.140	30.434	3,547,000
2009-07-27	42.360	42.750	41.820	42.720	30.853	2,597,700
2009-07-24	41.850	42.480	40.900	42.360	30.593	4,293,800
2009-07-23	40.120	42.390	40.000	42.100	30.405	5,362,300
2009-07-22	39.930	40.900	39.810	40.170	29.011	3,921,000
2009-07-21	41.650	42.250	40.040	40.540	29.278	7,082,300
2009-07-20	38.950	39.830	38.500	39.790	28.737	4,789,200
2009-07-17	38.810	38.970	38.130	38.380	27.718	4,121,600
2009-07-16	38.580	39.170	38.100	39.000	28.166	3,868,200
2009-07-15	37.490	38.740	37.410	38.670	27.928	4,597,200
2009-07-14	36.740	36.920	35.780	36.880	26.635	3,566,000
2009-07-13	35.370	36.620	34.960	36.590	26.426	4,264,800
2009-07-10	35.310	35.930	34.900	35.310	25.501	4,776,300
2009-07-09	36.340	36.590	35.550	35.670	25.761	5,792,000
2009-07-08	36.230	36.290	35.150	35.840	25.884	7,314,900
2009-07-07	37.900	38.110	35.950	35.980	25.985	4,534,800
2009-07-06	38.230	38.320	37.120	38.020	27.458	4,711,900
2009-07-02	39.610	39.760	38.530	38.530	27.827	4,160,800
2009-07-01	40.310	41.250	40.250	40.370	29.156	4,189,600
2009-06-30	41.130	41.660	39.430	39.950	28.852	7,633,400
2009-06-29	41.920	42.840	41.570	42.150	30.441	3,001,800
2009-06-26	41.740	42.390	41.540	41.780	30.174	7,405,600
2009-06-25	40.620	42.200	40.200	42.110	30.210	5,737,300
2009-06-24	39.830	40.890	39.690	39.990	28.689	4,497,200
2009-06-23	39.140	39.680	38.470	39.250	28.158	4,428,900
2009-06-22	39.580	39.590	38.540	38.930	27.929	6,285,900
2009-06-19	41.160	41.160	39.930	40.060	28.739	4,649,600
2009-06-18	41.310	41.340	40.000	40.480	29.041	4,214,700
2009-06-17	41.410	41.470	39.150	40.950	29.378	6,333,600
2009-06-16	43.360	44.020	41.280	41.620	29.858	5,235,500
2009-06-15	44.080	44.240	42.410	43.100	30.920	4,775,000
2009-06-12	44.680	44.780	43.700	44.770	32.118	3,587,300
2009-06-11	45.870	46.000	45.020	45.080	32.341	5,435,400
2009-06-10	46.650	46.930	44.500	45.710	32.793	4,131,400
2009-06-09	46.010	46.900	45.400	45.940	32.958	4,209,600
2009-06-08	45.710	46.390	44.610	45.800	32.857	5,156,800
2009-06-05	47.150	47.660	45.750	46.470	33.338	5,414,700
2009-06-04	45.440	46.800	45.000	46.420	33.302	4,179,200
2009-06-03	46.030	46.160	44.190	44.730	32.090	6,844,900
2009-06-02	46.890	47.520	45.910	46.390	33.281	5,924,800
2009-06-01	44.740	47.250	44.560	46.960	33.689	8,917,100
2009-05-29	42.180	43.470	42.180	43.470	31.186	4,918,600
2009-05-28	43.040	43.340	41.220	41.850	30.023	6,312,800

← NewerPage 73 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.