Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	43.150	44.350	42.680	42.790	30.698	4,568,100
2009-05-26	41.610	43.330	41.190	42.790	30.698	4,292,400
2009-05-22	41.770	43.680	41.570	41.900	30.059	7,203,300
2009-05-21	43.300	43.320	41.200	41.570	29.823	9,265,600
2009-05-20	44.520	47.500	44.000	44.330	31.803	10,621,300
2009-05-19	44.410	44.750	41.510	43.820	31.437	6,450,700
2009-05-18	42.520	44.500	42.220	44.470	31.903	5,450,300
2009-05-15	41.750	43.030	41.450	41.910	30.067	4,325,500
2009-05-14	41.070	42.170	40.500	41.780	29.973	5,481,400
2009-05-13	42.830	43.070	40.820	41.060	29.457	5,712,400
2009-05-12	44.280	44.840	42.580	43.710	31.358	5,549,300
2009-05-11	44.240	44.580	43.390	43.820	31.437	4,349,900
2009-05-08	44.120	45.770	44.120	44.910	32.219	5,944,800
2009-05-07	47.710	47.980	43.270	43.800	31.422	7,817,100
2009-05-06	46.050	47.490	45.130	47.050	33.754	7,137,700
2009-05-05	44.810	45.690	44.380	45.400	32.570	4,207,200
2009-05-04	43.440	45.500	43.390	45.080	32.341	5,521,700
2009-05-01	41.270	43.240	41.260	42.880	30.762	5,413,200
2009-04-30	40.860	42.980	40.630	41.260	29.600	6,132,500
2009-04-29	38.950	40.750	38.700	40.210	28.847	4,993,200
2009-04-28	38.800	39.350	38.010	38.450	27.584	4,053,500
2009-04-27	40.000	40.450	38.820	39.310	28.201	4,667,300
2009-04-24	39.010	41.140	38.800	40.520	29.069	5,563,700
2009-04-23	38.890	40.080	37.580	38.830	27.857	6,200,300
2009-04-22	37.540	40.490	37.300	39.190	28.115	8,560,900
2009-04-21	35.910	38.110	35.770	37.900	27.190	6,207,400
2009-04-20	38.850	38.850	36.590	36.720	26.343	5,300,800
2009-04-17	39.710	40.360	39.030	39.440	28.295	5,631,400
2009-04-16	39.010	40.600	38.360	40.210	28.847	6,691,000
2009-04-15	36.620	39.200	36.560	39.140	28.079	5,792,500
2009-04-14	37.010	38.390	36.600	37.020	26.558	3,829,200
2009-04-13	37.130	37.860	36.100	37.470	26.881	3,826,300
2009-04-09	35.540	37.600	35.500	37.470	26.881	5,405,400
2009-04-08	35.130	35.850	33.780	34.430	24.700	7,058,500
2009-04-07	36.280	36.280	34.910	34.980	25.095	5,468,000
2009-04-06	36.910	37.150	35.800	36.960	26.515	4,271,500
2009-04-03	35.960	37.520	35.730	37.300	26.759	7,373,800
2009-04-02	35.060	36.750	34.850	36.070	25.877	6,862,400
2009-04-01	32.100	34.680	31.880	34.260	24.578	9,670,100
2009-03-31	33.080	33.500	32.350	32.870	23.581	6,935,500
2009-03-30	33.990	34.030	31.790	32.400	23.244	6,988,500
2009-03-27	35.200	36.010	34.810	35.070	25.159	4,213,700
2009-03-26	35.020	36.160	34.790	35.920	25.568	5,852,800
2009-03-25	35.290	36.080	33.170	34.670	24.679	7,760,600
2009-03-24	33.890	35.730	33.280	34.970	24.892	8,520,300
2009-03-23	31.300	34.400	31.300	34.400	24.486	6,737,800
2009-03-20	31.890	32.450	30.610	30.720	21.867	6,682,000
2009-03-19	31.510	32.750	31.510	31.830	22.657	6,061,800
2009-03-18	30.430	31.610	29.190	31.060	22.109	6,106,600
2009-03-17	30.200	30.740	29.290	30.740	21.881	4,135,500
2009-03-16	29.990	31.550	29.710	30.100	21.426	5,595,600
2009-03-13	30.020	30.500	28.780	29.650	21.105	5,375,400
2009-03-12	28.630	30.000	27.720	29.900	21.283	5,796,500
2009-03-11	28.020	29.170	27.430	28.680	20.415	7,885,300
2009-03-10	26.790	27.910	26.410	27.840	19.817	10,167,500
2009-03-09	25.120	26.560	25.030	25.780	18.351	6,633,800
2009-03-06	25.990	26.700	24.620	25.510	18.158	6,635,100
2009-03-05	25.980	26.650	25.010	25.320	18.023	6,531,300
2009-03-04	26.400	27.800	26.170	26.920	19.162	9,962,400
2009-03-03	25.410	26.240	24.510	25.290	18.002	8,215,400

← NewerPage 74 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.