Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	222.07	229.81	221.73	228.02	211.33	1,190,700
2020-10-28	225.00	227.50	222.51	223.37	207.02	1,375,200
2020-10-27	234.20	234.59	228.00	228.51	211.79	1,395,700
2020-10-26	237.10	237.49	231.75	234.25	217.11	1,010,500
2020-10-23	237.12	240.00	237.12	239.53	222.00	820,500
2020-10-22	236.06	238.00	234.88	236.88	219.54	1,246,400
2020-10-21	239.52	241.92	236.06	236.40	219.10	1,506,500
2020-10-20	239.80	242.04	237.76	238.87	221.39	968,100
2020-10-19	240.25	242.90	237.11	238.17	220.74	905,500
2020-10-16	240.00	243.40	239.71	240.06	222.49	1,652,600
2020-10-15	234.66	239.35	234.37	238.24	220.80	1,225,200
2020-10-14	237.39	240.66	237.09	238.47	221.02	1,062,500
2020-10-13	236.14	237.58	234.49	237.22	219.86	1,311,300
2020-10-12	237.14	237.61	235.07	236.52	219.21	1,234,800
2020-10-09	235.02	237.01	233.58	234.81	217.62	1,091,500
2020-10-08	230.99	234.81	230.71	234.24	217.10	1,148,300
2020-10-07	229.27	232.53	228.11	230.57	213.69	1,029,200
2020-10-06	227.27	230.64	226.01	226.12	209.57	1,385,800
2020-10-05	227.26	231.12	224.85	226.96	210.35	2,071,500
2020-10-02	215.25	226.52	215.02	224.79	208.34	1,403,600
2020-10-01	223.50	223.78	218.57	219.04	203.01	1,383,800
2020-09-30	221.38	226.06	220.24	221.63	205.41	1,883,900
2020-09-29	221.65	222.39	218.07	220.18	204.06	892,800
2020-09-28	222.06	224.36	221.50	221.90	204.95	1,191,500
2020-09-25	214.95	220.93	214.83	219.25	202.51	1,225,400
2020-09-24	213.70	219.38	211.38	216.52	199.99	1,025,900
2020-09-23	217.58	220.67	214.38	214.55	198.17	1,683,500
2020-09-22	215.09	219.06	214.53	217.58	200.96	1,622,400
2020-09-21	216.25	217.45	210.18	214.21	197.85	2,134,000
2020-09-18	219.47	225.38	219.45	221.97	205.02	3,063,600
2020-09-17	213.80	221.60	212.01	219.94	203.14	2,094,000
2020-09-16	217.16	218.92	214.86	215.40	198.95	1,572,700
2020-09-15	219.81	220.96	215.19	215.77	199.29	1,740,200
2020-09-14	217.90	219.12	216.70	218.33	201.66	1,249,300
2020-09-11	214.13	218.51	213.00	215.96	199.47	1,902,400
2020-09-10	215.92	218.23	213.61	215.11	198.68	1,840,300
2020-09-09	210.86	217.30	210.86	215.52	199.06	1,569,200
2020-09-08	209.86	213.24	207.97	210.24	194.18	1,918,500
2020-09-04	213.19	214.00	208.18	211.34	195.20	1,662,300
2020-09-03	217.27	218.73	209.07	210.81	194.71	1,975,200
2020-09-02	218.24	219.71	215.67	217.11	200.53	1,983,000
2020-09-01	208.52	217.72	208.27	217.69	201.07	1,873,400
2020-08-31	210.00	211.43	207.77	210.06	194.02	1,944,500
2020-08-28	210.33	210.80	208.75	209.90	193.87	1,261,400
2020-08-27	211.16	212.45	208.82	209.83	193.81	1,875,400
2020-08-26	206.59	212.29	204.76	211.01	194.90	2,039,900
2020-08-25	206.00	209.40	205.35	205.60	189.90	2,706,800
2020-08-24	204.37	206.48	202.66	205.40	189.71	3,177,900
2020-08-21	196.76	202.95	196.00	199.50	184.27	6,446,300
2020-08-20	190.21	192.05	189.38	191.10	176.51	1,558,700
2020-08-19	193.00	194.60	191.94	191.99	177.33	1,512,700
2020-08-18	193.81	194.82	191.90	192.13	177.46	1,120,900
2020-08-17	193.25	194.24	191.20	192.99	178.25	1,025,900
2020-08-14	189.22	193.21	188.43	191.13	176.53	900,600
2020-08-13	188.55	191.17	188.45	189.50	175.03	1,324,700
2020-08-12	191.29	192.82	189.59	192.31	177.62	1,629,000
2020-08-11	192.30	195.85	192.21	193.22	178.46	1,909,900
2020-08-10	185.00	191.35	184.40	189.91	175.41	2,631,100
2020-08-07	181.41	183.71	179.86	183.50	169.49	1,254,600
2020-08-06	182.00	183.24	180.25	181.26	167.42	968,100

← NewerPage 26 of 79 · 4,731 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.