Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	78.650	79.130	77.320	77.920	54.585	6,508,800
2008-06-12	79.500	80.540	77.120	77.960	54.613	6,855,900
2008-06-11	82.000	82.000	78.550	79.000	55.342	6,395,400
2008-06-10	81.250	82.740	80.750	81.660	57.205	4,746,000
2008-06-09	81.950	82.230	81.000	81.680	57.219	3,727,200
2008-06-06	82.000	83.650	81.170	81.310	56.960	6,356,100
2008-06-05	81.110	82.960	80.350	82.850	58.039	5,690,600
2008-06-04	80.450	81.840	80.260	80.650	56.498	3,487,400
2008-06-03	81.000	81.380	79.410	80.930	56.694	5,839,300
2008-06-02	81.330	82.400	80.130	80.780	56.589	3,721,200
2008-05-30	81.750	82.260	81.170	81.340	56.981	3,818,600
2008-05-29	82.500	82.700	80.810	81.340	56.981	5,223,400
2008-05-28	80.050	82.840	79.550	82.580	57.850	6,514,600
2008-05-27	80.420	80.700	78.630	79.860	55.944	4,839,400
2008-05-23	80.640	81.420	79.050	80.420	56.337	3,770,900
2008-05-22	81.780	82.380	80.220	80.950	56.708	5,420,400
2008-05-21	82.320	83.900	81.630	81.830	57.324	6,127,100
2008-05-20	80.570	82.500	79.920	82.010	57.451	7,590,700
2008-05-19	83.700	84.100	80.240	80.800	56.603	9,358,900
2008-05-16	83.740	84.140	82.780	83.530	58.515	5,996,200
2008-05-15	82.200	83.690	81.630	83.610	58.571	13,154,000
2008-05-14	85.330	85.500	80.750	81.250	56.918	32,298,200
2008-05-13	90.000	90.730	88.820	90.190	63.181	5,213,800
2008-05-12	87.500	89.890	86.530	89.370	62.606	4,282,100
2008-05-09	86.510	86.660	84.600	86.310	60.463	3,276,200
2008-05-08	85.470	86.820	85.070	86.820	60.820	3,069,300
2008-05-07	86.300	87.390	84.550	84.970	59.524	3,431,200
2008-05-06	83.700	86.200	83.700	86.080	60.302	3,648,000
2008-05-05	84.980	85.790	82.860	84.370	59.104	4,199,700
2008-05-02	85.600	85.600	83.580	85.240	59.713	4,037,800
2008-05-01	84.110	84.690	81.050	84.400	59.125	5,877,300
2008-04-30	84.260	86.270	83.510	84.070	58.894	5,524,000
2008-04-29	89.240	89.430	83.710	84.090	58.908	6,434,900
2008-04-28	90.740	91.250	89.360	89.530	62.719	3,265,500
2008-04-25	89.500	90.310	88.090	90.000	63.048	4,035,600
2008-04-24	90.480	90.480	87.120	88.890	62.270	5,655,300
2008-04-23	92.440	92.500	89.900	90.500	63.398	3,768,500
2008-04-22	93.500	93.750	90.650	91.900	64.379	4,047,800
2008-04-21	92.650	94.050	92.000	93.350	65.395	4,040,600
2008-04-18	91.000	94.890	91.000	92.680	64.925	9,025,200
2008-04-17	90.100	91.390	87.900	89.550	62.733	5,295,900
2008-04-16	87.250	90.300	86.950	90.180	63.174	10,555,200
2008-04-15	86.730	87.480	85.090	86.220	60.400	3,041,800
2008-04-14	86.110	87.000	85.500	86.000	60.246	2,880,300
2008-04-11	85.200	87.130	85.000	86.310	60.463	3,252,800
2008-04-10	87.000	87.940	85.630	86.910	60.883	3,082,700
2008-04-09	88.890	89.270	85.900	86.920	60.890	3,613,600
2008-04-08	87.700	89.030	87.330	88.670	62.116	3,159,000
2008-04-07	86.350	89.500	86.350	88.400	61.927	6,733,400
2008-04-04	83.300	87.130	82.610	85.740	60.064	6,664,600
2008-04-03	79.500	83.430	79.440	83.000	58.144	5,679,900
2008-04-02	81.180	82.080	79.310	79.820	55.916	5,938,500
2008-04-01	81.590	82.980	79.300	81.040	56.771	5,651,000
2008-03-31	80.020	81.300	79.750	80.440	56.351	3,556,800
2008-03-28	79.700	81.430	79.050	79.940	56.000	3,068,000
2008-03-27	79.990	81.260	76.590	79.150	55.447	4,697,000
2008-03-26	81.980	82.390	80.500	80.820	56.442	4,602,100
2008-03-25	82.600	83.370	80.900	82.240	57.433	4,496,100
2008-03-24	80.000	82.100	79.450	81.450	56.882	4,030,900
2008-03-20	79.010	79.940	76.550	79.230	55.331	7,815,200

← NewerPage 78 of 79 · 4,734 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.