Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	26.750	26.800	24.590	24.830	17.674	9,603,800
2009-02-27	26.770	28.470	26.470	27.490	19.568	8,266,000
2009-02-26	27.650	28.300	27.170	27.180	19.347	7,568,700
2009-02-25	28.650	28.940	26.400	27.010	19.226	8,486,100
2009-02-24	27.300	28.720	26.610	28.450	20.251	11,930,800
2009-02-23	29.850	29.850	26.960	26.990	19.212	7,546,600
2009-02-20	29.600	30.350	28.340	28.890	20.564	9,002,400
2009-02-19	32.520	33.120	30.060	30.380	21.625	7,883,800
2009-02-18	32.540	33.750	31.700	32.230	22.942	12,788,000
2009-02-17	34.340	34.780	33.030	33.490	23.839	9,138,900
2009-02-13	37.560	38.150	35.820	36.110	25.704	6,199,700
2009-02-12	37.560	37.560	36.000	37.300	26.551	5,562,500
2009-02-11	38.830	39.390	37.170	38.280	27.248	3,881,600
2009-02-10	40.250	41.340	37.800	38.400	27.334	5,856,700
2009-02-09	41.950	42.000	39.870	40.620	28.914	4,229,200
2009-02-06	40.220	42.360	39.720	41.810	29.761	8,182,500
2009-02-05	37.110	40.250	36.520	39.640	28.216	8,269,000
2009-02-04	36.500	38.830	36.400	37.500	26.693	5,979,400
2009-02-03	35.580	36.260	34.980	36.010	25.632	4,510,700
2009-02-02	33.860	35.430	33.000	35.100	24.985	6,260,700
2009-01-30	35.600	35.990	33.850	34.740	24.728	6,322,500
2009-01-29	37.640	37.640	35.520	36.000	25.625	4,652,600
2009-01-28	37.280	38.740	36.800	37.850	26.942	4,821,700
2009-01-27	35.570	36.500	35.130	35.900	25.554	4,243,200
2009-01-26	35.240	37.050	34.600	35.320	25.141	7,766,000
2009-01-23	36.330	38.050	35.540	36.620	26.067	6,723,100
2009-01-22	37.690	38.540	36.260	37.470	26.672	5,437,900
2009-01-21	38.000	39.420	37.230	39.290	27.967	4,529,100
2009-01-20	39.420	39.850	36.750	37.290	26.544	5,357,800
2009-01-16	40.500	40.500	37.850	39.880	28.387	4,499,600
2009-01-15	39.830	40.210	37.660	39.640	28.216	7,022,000
2009-01-14	39.740	40.060	37.780	39.500	28.117	7,273,200
2009-01-13	40.300	41.320	39.570	40.780	29.028	7,472,100
2009-01-12	44.550	45.000	40.750	41.560	29.583	7,590,300
2009-01-09	45.190	46.760	44.510	45.990	32.736	7,331,900
2009-01-08	43.400	45.680	43.170	45.180	32.160	7,460,700
2009-01-07	43.950	44.000	41.890	42.650	30.359	5,259,900
2009-01-06	43.940	45.000	43.120	44.570	31.726	5,950,200
2009-01-05	41.420	44.610	40.990	42.890	30.530	6,395,200
2009-01-02	38.740	41.980	38.360	41.510	29.547	4,426,800
2008-12-31	37.690	38.940	37.280	38.320	27.277	4,512,500
2008-12-30	38.100	38.460	36.820	37.650	26.800	4,260,800
2008-12-29	38.890	38.890	37.130	37.870	26.956	1,896,100
2008-12-26	38.130	38.750	37.730	38.470	27.184	1,347,100
2008-12-24	37.570	38.140	37.260	38.050	26.887	989,700
2008-12-23	37.350	38.430	37.050	37.280	26.343	2,924,000
2008-12-22	39.560	39.760	35.800	36.840	26.032	4,803,500
2008-12-19	39.090	40.010	38.460	39.380	27.827	4,509,400
2008-12-18	40.730	40.980	38.120	38.670	27.326	4,221,000
2008-12-17	38.000	41.530	37.800	40.380	28.534	6,785,600
2008-12-16	37.100	38.480	36.150	38.230	27.015	5,558,700
2008-12-15	37.730	37.800	35.930	36.360	25.693	3,682,300
2008-12-12	35.000	37.200	34.390	36.860	26.047	4,600,100
2008-12-11	38.390	38.780	35.850	36.150	25.545	5,014,200
2008-12-10	38.470	39.200	36.500	38.750	27.382	6,744,500
2008-12-09	36.060	39.630	35.350	37.970	26.831	9,322,300
2008-12-08	33.480	37.330	33.300	37.010	26.153	9,653,700
2008-12-05	30.200	32.050	29.100	31.990	22.605	6,615,800
2008-12-04	33.100	33.560	30.430	30.980	21.892	5,473,400
2008-12-03	30.440	34.280	30.440	33.750	23.849	6,689,500

← NewerPage 75 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.