Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	64.750	65.400	61.200	62.780	44.147	4,955,600
2008-09-05	62.930	63.490	61.920	63.230	44.464	6,217,300
2008-09-04	65.880	65.900	62.330	63.500	44.654	6,293,200
2008-09-03	68.640	68.640	65.290	66.530	46.784	5,647,400
2008-09-02	70.680	71.440	68.490	68.710	48.317	5,540,500
2008-08-29	70.570	70.990	69.970	70.570	49.625	2,650,200
2008-08-28	68.410	71.360	67.820	71.010	49.935	5,247,600
2008-08-27	66.810	68.220	66.600	67.960	47.790	2,727,700
2008-08-26	65.830	67.000	65.640	66.940	47.073	2,618,100
2008-08-25	67.270	67.400	65.750	66.040	46.440	2,336,900
2008-08-22	67.260	68.150	66.860	67.540	47.495	2,352,600
2008-08-21	65.680	67.500	65.500	66.980	47.101	3,923,700
2008-08-20	65.600	66.570	65.010	66.330	46.644	3,067,200
2008-08-19	66.340	66.600	65.240	65.500	46.060	2,844,600
2008-08-18	67.130	67.930	65.800	66.620	46.848	3,772,600
2008-08-15	68.060	68.280	65.550	66.650	46.869	4,838,900
2008-08-14	67.660	68.040	66.550	66.900	47.045	6,951,500
2008-08-13	62.430	67.370	60.990	67.100	47.185	28,749,100
2008-08-12	69.010	70.660	68.420	69.350	48.767	4,210,400
2008-08-11	68.780	70.000	67.840	69.580	48.929	6,013,000
2008-08-08	66.590	69.720	66.000	69.060	48.564	3,606,100
2008-08-07	66.950	68.470	66.000	66.970	47.094	4,522,900
2008-08-06	66.520	68.400	66.040	67.410	47.403	3,823,600
2008-08-05	66.070	66.800	65.510	66.670	46.883	5,869,200
2008-08-04	68.530	68.850	65.050	65.240	45.877	9,149,800
2008-08-01	70.710	71.370	69.880	70.220	49.379	4,583,500
2008-07-31	72.670	72.670	69.990	70.160	49.337	6,587,700
2008-07-30	71.460	73.570	70.870	73.470	51.665	5,907,800
2008-07-29	71.070	72.360	69.950	70.800	49.787	5,461,100
2008-07-28	69.300	70.460	69.040	69.710	49.021	5,423,300
2008-07-25	68.270	69.360	66.960	69.180	48.648	4,179,700
2008-07-24	71.500	72.230	67.300	67.790	47.670	6,011,000
2008-07-23	71.850	73.000	71.310	71.520	50.293	5,585,900
2008-07-22	70.780	71.570	69.210	70.580	49.632	6,022,500
2008-07-21	68.100	71.290	67.560	70.960	49.900	6,200,400
2008-07-18	68.050	69.080	66.850	67.330	47.347	5,279,300
2008-07-17	65.680	68.680	65.680	67.860	47.720	6,963,800
2008-07-16	64.970	65.770	63.510	65.150	45.814	9,580,300
2008-07-15	66.500	67.030	64.550	64.760	45.540	6,238,500
2008-07-14	65.820	67.640	65.660	67.300	47.326	5,160,900
2008-07-11	65.200	66.490	64.000	64.990	45.701	4,973,800
2008-07-10	64.290	66.310	64.000	65.840	46.299	6,541,700
2008-07-09	67.750	67.840	63.940	64.010	45.012	8,409,500
2008-07-08	69.390	69.820	66.430	66.960	47.087	9,238,800
2008-07-07	68.750	70.980	68.360	69.820	49.098	5,577,700
2008-07-03	70.270	70.990	67.860	68.450	48.135	5,584,000
2008-07-02	73.840	74.180	70.200	70.250	49.400	6,417,600
2008-07-01	70.930	73.840	70.120	73.420	51.630	6,692,500
2008-06-30	71.420	72.910	70.690	72.130	50.722	4,866,000
2008-06-27	70.740	71.960	70.160	71.380	50.195	9,666,400
2008-06-26	72.330	73.090	70.320	71.500	50.279	7,749,600
2008-06-25	75.480	76.090	73.350	73.560	51.531	7,251,600
2008-06-24	76.510	77.670	74.930	75.340	52.778	5,771,700
2008-06-23	77.140	77.740	75.760	77.480	54.277	4,743,200
2008-06-20	77.500	78.000	75.570	76.370	53.500	5,600,500
2008-06-19	77.990	78.360	77.400	77.680	54.417	3,367,800
2008-06-18	78.720	79.840	77.770	78.060	54.683	4,451,400
2008-06-17	80.900	81.000	79.190	79.200	55.482	3,643,500
2008-06-16	78.580	81.220	78.140	80.600	56.463	6,011,400
2008-06-13	78.650	79.130	77.320	77.920	54.585	6,508,800

← NewerPage 77 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.