Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	31.590	32.470	30.590	31.840	22.499	5,574,800
2008-12-01	33.800	33.980	30.140	30.400	21.482	7,578,500
2008-11-28	35.550	36.620	34.190	34.810	24.598	3,615,000
2008-11-26	30.090	36.000	28.870	35.760	25.269	15,955,300
2008-11-25	34.450	34.920	31.500	33.100	23.390	6,478,200
2008-11-24	31.880	34.050	31.200	33.180	23.446	6,230,000
2008-11-21	29.860	31.300	28.570	30.970	21.884	9,069,400
2008-11-20	30.820	31.820	28.580	28.770	20.330	8,376,300
2008-11-19	33.160	34.000	31.020	31.080	21.962	4,880,000
2008-11-18	32.590	34.260	32.500	33.720	23.828	5,184,600
2008-11-17	32.930	34.170	32.400	32.740	23.135	4,023,800
2008-11-14	34.970	36.000	33.640	33.790	23.877	6,042,400
2008-11-13	33.000	35.820	30.620	35.780	25.283	8,756,400
2008-11-12	34.370	34.430	32.310	32.730	23.128	5,575,900
2008-11-11	35.730	35.920	33.550	35.120	24.817	5,385,400
2008-11-10	39.000	39.440	36.030	36.870	26.054	4,667,800
2008-11-07	36.870	37.860	35.510	37.210	26.294	4,955,900
2008-11-06	39.030	39.210	35.200	35.810	25.305	5,882,500
2008-11-05	41.970	42.500	39.440	39.530	27.933	5,080,000
2008-11-04	40.590	42.800	40.460	42.540	30.060	5,699,000
2008-11-03	38.500	40.170	38.270	39.030	27.580	4,142,800
2008-10-31	37.320	39.700	37.040	38.560	27.248	4,668,700
2008-10-30	37.360	38.840	36.350	38.440	27.163	6,310,300
2008-10-29	33.520	39.240	33.040	35.740	25.255	11,665,900
2008-10-28	31.450	33.270	29.100	33.270	23.510	7,029,300
2008-10-27	30.000	31.930	29.110	29.890	21.121	5,925,200
2008-10-24	28.960	31.610	28.500	30.360	21.453	8,619,100
2008-10-23	34.380	34.500	30.370	32.380	22.881	10,301,100
2008-10-22	36.450	36.770	32.250	33.830	23.905	8,941,400
2008-10-21	37.160	39.480	37.000	37.390	26.421	5,806,600
2008-10-20	39.940	40.640	36.250	38.600	27.276	9,395,400
2008-10-17	38.200	41.150	37.050	39.420	27.856	8,787,300
2008-10-16	37.990	39.060	34.750	38.900	27.488	8,947,800
2008-10-15	40.250	40.780	36.820	37.100	26.216	9,367,400
2008-10-14	44.690	45.350	40.770	41.990	29.672	10,685,700
2008-10-13	40.600	42.900	40.150	42.450	29.997	8,075,800
2008-10-10	37.400	41.250	34.500	38.120	26.937	14,386,200
2008-10-09	39.250	41.320	38.160	39.000	27.559	15,497,200
2008-10-08	34.860	39.170	34.850	37.990	26.845	17,281,200
2008-10-07	38.500	39.600	35.000	36.000	25.439	12,893,100
2008-10-06	37.810	38.180	34.000	37.290	26.350	13,619,000
2008-10-03	40.320	42.860	38.560	39.240	27.728	14,751,300
2008-10-02	45.920	45.960	38.900	39.720	28.068	16,813,900
2008-10-01	49.490	49.490	46.000	46.300	32.717	6,942,500
2008-09-30	49.170	49.570	47.220	49.500	34.978	8,079,900
2008-09-29	54.150	54.240	46.180	47.760	33.749	11,143,200
2008-09-26	56.880	56.970	54.500	55.330	39.098	5,469,000
2008-09-25	59.690	59.770	57.500	57.760	40.617	6,390,400
2008-09-24	61.050	61.800	58.650	59.120	41.574	3,343,300
2008-09-23	62.500	63.990	59.980	60.770	42.734	3,414,400
2008-09-22	63.060	64.220	62.600	63.100	44.372	3,354,700
2008-09-19	65.540	65.540	62.110	63.380	44.569	5,051,500
2008-09-18	60.510	62.750	58.000	62.020	43.613	6,360,200
2008-09-17	61.930	62.950	59.870	59.920	42.136	4,850,200
2008-09-16	59.870	63.770	59.090	63.190	44.436	6,896,700
2008-09-15	61.060	63.670	61.060	61.210	43.043	4,785,700
2008-09-12	61.180	63.650	60.560	63.240	44.471	4,549,600
2008-09-11	58.800	61.670	58.000	61.580	43.304	4,715,500
2008-09-10	60.560	60.880	58.920	59.750	42.017	5,633,800
2008-09-09	62.640	63.000	59.880	59.950	42.157	5,580,100

← NewerPage 76 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.