Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	82.600	84.200	79.370	79.490	55.513	5,346,100
2008-03-18	83.830	83.900	80.520	83.430	58.265	6,680,500
2008-03-17	80.130	83.090	78.550	81.030	56.588	5,077,100
2008-03-14	85.010	85.240	81.110	82.880	57.880	6,036,200
2008-03-13	82.270	84.980	81.630	84.230	58.823	6,238,900
2008-03-12	86.090	86.460	83.740	83.980	58.649	4,649,700
2008-03-11	83.250	85.730	82.550	85.730	59.871	5,293,600
2008-03-10	83.460	83.740	80.660	81.250	56.742	7,046,600
2008-03-07	86.850	86.990	82.810	83.220	58.118	8,069,700
2008-03-06	89.020	89.750	87.550	87.850	61.351	4,970,400
2008-03-05	86.990	89.470	86.440	89.280	62.350	4,912,300
2008-03-04	86.930	87.940	85.000	86.690	60.541	5,229,300
2008-03-03	85.000	87.900	85.000	87.570	61.156	4,355,200
2008-02-29	86.850	87.240	84.850	85.210	59.508	5,207,800
2008-02-28	85.790	87.530	85.080	86.970	60.737	4,087,000
2008-02-27	86.700	87.760	85.710	86.240	60.227	4,746,800
2008-02-26	88.600	89.220	86.850	87.460	61.079	4,682,400
2008-02-25	87.390	89.600	87.080	88.990	62.147	5,452,400
2008-02-22	86.060	87.250	85.380	87.170	60.876	4,071,300
2008-02-21	86.480	87.580	85.500	85.880	59.976	4,860,600
2008-02-20	82.930	86.080	82.220	85.780	59.906	5,096,800
2008-02-19	85.900	86.340	82.360	83.490	58.306	6,154,400
2008-02-15	86.010	86.500	83.740	85.000	59.361	5,518,000
2008-02-14	86.640	87.790	85.260	86.340	60.297	5,324,100
2008-02-13	86.700	87.310	83.940	85.540	59.738	8,321,400
2008-02-12	85.100	87.470	85.080	86.480	60.395	5,747,800
2008-02-11	82.600	84.690	81.800	84.340	58.900	3,616,800
2008-02-08	81.700	83.030	81.000	82.460	57.587	3,966,800
2008-02-07	81.700	82.820	80.150	81.980	57.252	6,815,100
2008-02-06	84.180	86.240	82.890	83.300	58.174	3,893,000
2008-02-05	86.650	87.500	83.410	83.480	58.299	4,421,200
2008-02-04	90.280	90.280	87.510	88.200	61.596	3,404,200
2008-02-01	87.750	90.490	87.510	88.910	62.092	5,293,000
2008-01-31	85.280	88.290	83.510	87.560	61.149	5,929,000
2008-01-30	86.530	89.500	84.260	86.470	60.388	4,763,500
2008-01-29	86.560	87.960	85.780	86.740	60.576	3,995,800
2008-01-28	81.320	85.510	81.320	85.430	59.661	3,912,000
2008-01-25	83.560	86.000	81.880	82.880	57.880	5,422,300
2008-01-24	84.260	86.940	81.000	82.590	57.678	8,533,900
2008-01-23	79.100	83.000	74.000	82.940	57.922	9,462,500
2008-01-22	71.580	84.390	71.200	83.150	58.069	13,697,400
2008-01-18	79.800	81.720	75.220	76.400	53.355	10,869,500
2008-01-17	87.940	88.270	78.370	79.090	55.234	13,420,700
2008-01-16	91.760	92.750	86.350	87.860	61.358	7,837,400
2008-01-15	93.430	94.270	90.940	92.360	64.501	6,693,900
2008-01-14	90.160	94.770	90.160	94.690	66.128	6,023,300
2008-01-11	89.590	92.640	89.000	89.260	62.336	4,912,200
2008-01-10	87.170	91.230	86.250	90.240	63.020	4,912,100
2008-01-09	88.070	88.670	83.610	87.650	61.212	8,440,300
2008-01-08	88.680	91.210	87.770	88.060	61.498	4,933,900
2008-01-07	90.710	92.320	87.340	88.400	61.735	5,491,400
2008-01-04	92.900	92.900	89.980	89.980	62.839	4,068,700
2008-01-03	90.670	94.390	90.640	93.900	65.576	4,780,100
2008-01-02	94.010	94.010	89.520	90.200	62.992	5,109,500

← NewerPage 79 of 79 · 4,734 trading days

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.