Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	300.94	302.16	295.40	296.01	275.13	1,364,200
2021-01-25	303.14	305.50	296.38	298.20	277.17	1,539,600
2021-01-22	302.89	306.96	301.31	305.17	283.65	1,429,900
2021-01-21	302.00	306.15	300.00	305.50	283.95	1,931,000
2021-01-20	296.87	302.19	296.01	300.94	279.72	1,327,500
2021-01-19	298.25	299.77	294.40	294.99	274.18	1,509,600
2021-01-15	300.16	301.13	293.01	295.40	274.57	1,766,300
2021-01-14	302.90	306.35	301.95	302.85	281.49	1,370,800
2021-01-13	301.63	304.00	300.61	301.22	279.98	1,203,800
2021-01-12	296.12	303.56	293.90	302.09	280.78	1,952,300
2021-01-11	289.48	295.18	289.00	294.92	274.12	1,303,700
2021-01-08	297.55	300.48	290.39	293.91	273.18	1,781,000
2021-01-07	293.76	300.56	293.49	299.73	278.59	2,227,300
2021-01-06	275.00	292.84	274.65	290.36	269.88	2,778,300
2021-01-05	267.65	274.76	267.45	274.28	254.94	1,829,200
2021-01-04	271.81	273.75	263.85	267.64	248.76	2,800,000
2020-12-31	266.76	269.19	265.45	269.05	250.07	805,300
2020-12-30	266.00	268.36	265.50	266.15	247.38	792,800
2020-12-29	269.17	269.54	262.85	265.34	245.92	892,800
2020-12-28	273.43	273.56	267.40	267.50	247.92	691,900
2020-12-24	267.93	269.58	267.32	269.21	249.51	289,900
2020-12-23	270.68	271.38	267.83	267.94	248.33	938,600
2020-12-22	267.58	270.58	265.23	269.26	249.55	1,531,700
2020-12-21	265.92	272.00	265.58	267.75	248.15	2,147,000
2020-12-18	265.00	271.45	264.56	270.70	250.89	3,274,100
2020-12-17	263.03	264.64	261.54	264.53	245.17	1,525,000
2020-12-16	261.84	262.38	259.64	261.12	242.01	1,210,700
2020-12-15	256.33	264.11	255.98	261.99	242.81	2,051,100
2020-12-14	258.00	258.75	252.51	252.72	234.22	972,900
2020-12-11	251.44	256.00	250.82	255.77	237.05	1,403,600
2020-12-10	253.59	254.24	250.62	253.45	234.90	1,158,900
2020-12-09	252.50	255.50	251.60	254.83	236.18	1,373,800
2020-12-08	253.12	254.84	251.27	252.60	234.11	1,303,600
2020-12-07	253.13	253.50	250.54	252.01	233.57	1,598,400
2020-12-04	253.86	255.75	252.79	253.39	234.84	1,655,000
2020-12-03	258.49	259.81	251.93	252.68	234.19	2,079,900
2020-12-02	255.13	260.44	254.39	259.00	240.04	2,773,200
2020-12-01	263.22	265.35	255.12	255.13	236.46	2,086,400
2020-11-30	262.94	264.23	258.11	261.62	242.47	2,342,200
2020-11-27	258.62	262.20	258.15	261.95	242.78	1,072,200
2020-11-25	263.01	265.87	254.51	256.43	237.66	3,037,900
2020-11-24	263.65	264.17	260.01	261.51	242.37	2,345,300
2020-11-23	260.70	262.76	260.16	261.11	242.00	2,094,900
2020-11-20	256.64	259.66	255.50	258.56	239.64	1,614,900
2020-11-19	257.29	259.53	255.00	255.59	236.88	1,700,400
2020-11-18	258.44	260.60	257.25	257.33	238.50	1,618,400
2020-11-17	256.50	259.72	253.50	258.21	239.31	1,411,100
2020-11-16	255.00	260.34	253.61	259.10	240.14	1,927,500
2020-11-13	250.82	252.59	249.08	251.79	233.36	976,700
2020-11-12	250.85	252.20	246.87	248.01	229.86	1,275,700
2020-11-11	253.96	254.27	245.96	249.35	231.10	1,659,000
2020-11-10	249.49	256.90	249.49	253.97	235.38	1,852,800
2020-11-09	260.59	265.87	248.35	248.87	230.65	2,219,500
2020-11-06	246.58	250.37	246.11	247.64	229.52	1,481,600
2020-11-05	237.82	247.09	237.33	246.02	228.01	2,031,800
2020-11-04	237.40	240.00	233.20	233.30	216.22	1,992,600
2020-11-03	235.61	241.62	234.42	239.96	222.40	1,571,800
2020-11-02	228.49	232.24	227.50	231.70	214.74	1,435,900
2020-10-30	227.63	228.59	222.61	225.91	209.38	1,306,200
2020-10-29	222.07	229.81	221.73	228.02	211.33	1,190,700

← NewerPage 25 of 79 · 4,730 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.