Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	135.16	136.77	132.56	134.89	123.95	1,356,000
2020-05-08	138.00	138.95	136.72	137.00	125.89	1,727,400
2020-05-07	134.66	136.97	134.06	136.00	124.97	1,059,000
2020-05-06	135.61	136.03	131.39	132.13	121.42	1,150,800
2020-05-05	135.12	138.45	134.72	135.15	124.19	1,125,500
2020-05-04	136.36	136.50	130.20	132.94	122.16	2,277,200
2020-05-01	142.90	143.05	137.14	138.19	126.99	1,603,100
2020-04-30	144.56	145.80	142.73	145.06	133.30	2,054,600
2020-04-29	145.00	148.43	143.54	147.10	135.17	1,563,200
2020-04-28	143.06	144.62	140.86	141.56	130.08	1,752,100
2020-04-27	138.63	140.78	138.11	139.70	128.37	1,528,900
2020-04-24	138.94	139.42	135.43	138.63	127.39	1,498,500
2020-04-23	137.68	140.09	136.92	137.11	125.99	1,377,000
2020-04-22	137.37	137.88	134.12	136.21	125.17	1,280,400
2020-04-21	133.99	135.19	132.50	134.06	123.19	1,958,500
2020-04-20	135.84	140.26	133.76	137.30	126.17	1,974,900
2020-04-17	133.54	138.55	133.01	138.46	127.23	2,468,300
2020-04-16	134.25	135.49	128.51	129.95	119.41	3,642,700
2020-04-15	133.12	135.33	127.55	135.31	124.34	2,938,200
2020-04-14	140.31	142.23	135.16	138.13	126.93	2,479,800
2020-04-13	141.78	142.75	136.87	139.80	128.47	1,655,900
2020-04-09	147.28	150.21	144.13	145.75	133.93	1,596,100
2020-04-08	145.08	147.82	142.61	146.77	134.87	1,210,100
2020-04-07	148.00	151.65	142.54	142.82	131.24	2,067,500
2020-04-06	141.58	144.87	139.72	143.49	131.86	2,079,300
2020-04-03	138.48	139.35	132.13	135.52	124.53	2,053,100
2020-04-02	133.31	139.91	132.86	139.38	128.08	2,863,800
2020-04-01	132.18	134.73	129.68	133.67	122.83	2,040,600
2020-03-31	141.99	145.00	137.25	138.16	126.96	2,240,100
2020-03-30	136.72	141.70	134.56	141.23	129.78	2,251,100
2020-03-27	135.00	139.17	132.16	135.11	123.46	2,302,600
2020-03-26	129.35	140.15	127.14	139.09	127.09	2,227,500
2020-03-25	125.88	136.73	121.84	128.49	117.41	3,962,200
2020-03-24	117.37	126.66	112.70	126.00	115.13	3,488,000
2020-03-23	110.27	115.57	106.52	111.15	101.56	3,130,900
2020-03-20	119.66	120.61	110.34	111.63	102.00	4,155,200
2020-03-19	112.90	120.74	106.25	119.66	109.34	2,455,700
2020-03-18	117.82	120.55	106.14	114.21	104.36	2,635,000
2020-03-17	122.80	129.46	119.07	126.71	115.78	2,909,600
2020-03-16	123.90	132.87	119.84	120.05	109.70	2,617,700
2020-03-13	137.93	139.29	130.53	138.96	126.98	2,525,500
2020-03-12	135.00	136.54	128.09	130.39	119.14	3,288,700
2020-03-11	150.85	151.16	143.85	145.88	133.30	2,397,300
2020-03-10	155.62	156.33	148.01	154.99	141.62	2,797,700
2020-03-09	152.01	158.25	147.13	150.00	137.06	2,886,400
2020-03-06	154.20	164.94	153.67	164.04	149.89	2,973,400
2020-03-05	158.83	162.19	157.92	159.07	145.35	1,878,400
2020-03-04	161.24	163.29	160.52	163.07	149.01	2,513,800
2020-03-03	164.34	167.87	157.00	157.78	144.17	2,443,100
2020-03-02	157.92	164.00	156.55	163.92	149.78	2,532,100
2020-02-28	155.29	158.92	152.66	156.48	142.98	3,048,300
2020-02-27	164.40	166.55	159.96	159.99	146.19	2,957,500
2020-02-26	168.28	169.38	165.61	166.92	152.52	2,545,200
2020-02-25	172.18	172.95	165.80	166.65	152.28	2,358,500
2020-02-24	172.51	176.36	171.50	171.86	157.04	2,292,900
2020-02-21	177.91	181.99	176.00	177.43	162.13	5,917,100
2020-02-20	164.76	166.75	164.50	165.83	151.53	2,048,500
2020-02-19	166.50	167.24	164.85	164.93	150.71	1,244,600
2020-02-18	167.40	167.44	164.21	166.30	151.96	1,177,400
2020-02-14	170.83	172.31	167.18	168.07	153.57	1,152,400

← NewerPage 28 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.