Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	180.00	183.59	179.95	182.82	168.86	1,366,100
2020-08-04	176.92	178.88	176.63	178.11	164.51	672,800
2020-08-03	177.38	178.87	175.83	177.62	164.06	840,600
2020-07-31	176.81	176.92	173.36	176.31	162.85	1,409,600
2020-07-30	178.21	179.25	176.28	178.04	164.44	1,235,700
2020-07-29	176.71	180.76	176.01	180.25	166.49	1,886,900
2020-07-28	174.90	177.14	174.65	175.79	162.37	850,000
2020-07-27	174.69	176.69	172.91	176.00	162.56	887,100
2020-07-24	177.11	177.77	174.81	175.35	161.96	910,800
2020-07-23	175.70	178.40	175.41	176.73	163.23	943,800
2020-07-22	174.19	176.03	174.11	175.49	162.09	1,246,300
2020-07-21	174.95	176.81	173.37	175.65	162.24	1,079,300
2020-07-20	175.87	176.13	172.70	173.81	160.54	1,314,500
2020-07-17	175.00	176.93	173.36	176.51	163.03	1,140,400
2020-07-16	171.96	175.28	170.90	173.42	160.18	1,142,400
2020-07-15	170.69	174.00	169.83	172.39	159.23	1,992,300
2020-07-14	163.49	169.82	162.30	169.56	156.61	1,651,500
2020-07-13	162.66	167.32	161.66	163.83	151.32	1,829,700
2020-07-10	158.27	159.44	157.04	159.09	146.94	982,700
2020-07-09	157.82	159.71	156.10	157.65	145.61	1,283,400
2020-07-08	159.27	159.81	156.85	158.38	146.29	1,042,600
2020-07-07	158.38	160.58	157.65	158.70	146.58	1,118,600
2020-07-06	161.12	161.59	158.41	160.22	147.98	947,500
2020-07-02	158.87	161.92	157.52	157.90	145.84	1,044,900
2020-07-01	159.65	160.18	155.34	156.85	144.87	1,111,100
2020-06-30	152.84	158.25	152.12	157.15	145.15	1,836,600
2020-06-29	150.85	153.96	150.32	153.71	141.97	1,094,100
2020-06-26	153.18	153.87	148.19	149.04	136.96	2,302,800
2020-06-25	149.22	154.85	148.29	154.45	141.93	1,671,100
2020-06-24	151.89	152.67	149.12	150.49	138.29	1,985,600
2020-06-23	156.54	156.62	153.69	153.96	141.48	940,400
2020-06-22	153.00	154.73	151.75	154.56	142.03	1,188,500
2020-06-19	158.75	158.86	153.54	154.87	142.31	2,046,200
2020-06-18	154.54	156.88	153.61	154.87	142.31	883,800
2020-06-17	158.93	158.93	154.86	155.51	142.90	1,131,600
2020-06-16	161.71	163.82	155.56	158.30	145.47	2,105,600
2020-06-15	148.38	155.61	148.12	155.47	142.87	1,321,200
2020-06-12	156.45	157.27	150.52	154.97	142.41	1,598,000
2020-06-11	155.23	156.88	150.69	151.09	138.84	1,576,200
2020-06-10	164.42	165.09	160.96	161.00	147.95	1,311,700
2020-06-09	163.54	165.87	163.13	164.81	151.45	1,977,400
2020-06-08	167.00	170.41	166.81	168.81	155.12	1,373,000
2020-06-05	167.90	170.11	165.65	166.72	153.20	2,061,200
2020-06-04	156.79	161.37	156.08	161.14	148.08	1,469,900
2020-06-03	155.13	158.84	155.06	158.35	145.51	1,678,800
2020-06-02	150.64	154.10	150.12	152.95	140.55	1,335,400
2020-06-01	149.34	150.95	147.40	149.14	137.05	1,464,600
2020-05-29	151.27	152.93	147.87	152.12	139.79	2,249,000
2020-05-28	156.19	156.34	152.13	153.16	140.74	1,914,700
2020-05-27	152.00	154.27	150.53	153.36	140.93	1,936,400
2020-05-26	144.46	151.00	144.46	148.03	136.03	2,500,300
2020-05-22	148.00	148.41	138.76	140.71	129.30	3,427,600
2020-05-21	141.07	144.50	141.07	142.81	131.23	2,100,200
2020-05-20	138.48	143.08	138.11	142.31	130.77	2,399,400
2020-05-19	139.09	139.44	135.44	136.15	125.11	1,859,400
2020-05-18	131.98	138.87	130.51	137.90	126.72	2,450,900
2020-05-15	125.99	127.70	124.69	126.01	115.79	1,649,600
2020-05-14	123.00	126.96	117.85	126.80	116.52	2,720,600
2020-05-13	130.95	131.13	124.50	125.82	115.62	2,027,400
2020-05-12	135.80	136.82	129.94	130.05	119.51	1,392,500

← NewerPage 27 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.