Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	170.86	171.91	169.86	170.76	156.03	831,100
2020-02-12	172.00	173.20	170.21	171.83	157.01	1,008,200
2020-02-11	169.10	171.06	168.60	170.26	155.58	1,315,700
2020-02-10	166.46	168.29	166.13	168.24	153.73	807,700
2020-02-07	167.42	168.90	166.66	167.45	153.01	1,711,100
2020-02-06	168.75	169.15	166.05	168.86	154.30	1,805,100
2020-02-05	167.43	168.77	166.51	168.35	153.83	1,476,900
2020-02-04	161.33	165.12	160.65	164.43	150.25	1,412,200
2020-02-03	159.44	161.43	157.28	158.29	144.64	1,813,400
2020-01-31	159.72	161.22	157.33	158.58	144.90	1,693,300
2020-01-30	159.00	161.84	158.54	161.11	147.22	2,496,400
2020-01-29	163.91	163.91	160.00	160.16	146.35	1,959,200
2020-01-28	164.80	165.67	162.40	162.98	148.92	1,750,700
2020-01-27	166.18	167.99	162.93	163.28	149.20	1,586,800
2020-01-24	172.05	172.05	169.04	170.12	155.45	1,103,300
2020-01-23	170.28	172.18	168.66	172.06	157.22	1,245,100
2020-01-22	173.07	173.66	170.62	171.16	156.40	1,285,700
2020-01-21	175.10	175.43	172.39	172.56	157.68	1,655,100
2020-01-17	175.71	177.01	175.53	176.20	161.00	1,653,400
2020-01-16	174.00	175.56	173.05	175.47	160.34	1,410,400
2020-01-15	173.12	175.15	172.15	172.92	158.01	1,139,200
2020-01-14	174.88	175.05	173.43	173.67	158.69	1,039,800
2020-01-13	174.08	175.04	173.57	174.74	159.67	1,300,900
2020-01-10	178.10	178.40	173.41	173.43	158.47	2,560,900
2020-01-09	176.53	178.39	176.11	177.60	162.28	1,459,100
2020-01-08	174.50	176.78	173.99	175.90	160.73	1,713,900
2020-01-07	176.01	176.44	173.49	173.74	158.76	1,234,200
2020-01-06	174.48	176.88	173.74	176.81	161.56	1,234,200
2020-01-03	174.21	175.76	173.55	175.55	160.41	1,301,100
2020-01-02	174.24	176.88	173.73	176.86	161.61	1,591,100
2019-12-31	174.12	174.67	172.50	173.26	158.32	748,200
2019-12-30	174.89	175.12	173.51	174.16	159.14	953,000
2019-12-27	175.01	175.86	174.30	175.81	159.95	719,500
2019-12-26	174.80	175.13	173.57	174.80	159.03	518,100
2019-12-24	174.95	175.50	174.02	174.50	158.76	332,300
2019-12-23	175.65	175.65	173.45	175.05	159.26	1,005,700
2019-12-20	175.38	176.58	173.32	174.65	158.90	2,593,600
2019-12-19	173.30	173.63	171.92	172.76	157.18	1,249,000
2019-12-18	172.72	173.59	171.22	172.61	157.04	2,209,000
2019-12-17	172.46	174.26	171.65	173.84	158.16	1,247,000
2019-12-16	174.23	174.99	172.67	172.85	157.26	1,408,700
2019-12-13	173.74	176.40	171.14	172.50	156.94	1,775,600
2019-12-12	169.50	174.16	168.62	173.82	158.14	2,168,500
2019-12-11	170.62	170.68	168.36	169.70	154.39	1,245,800
2019-12-10	167.54	170.00	166.67	169.90	154.58	1,643,100
2019-12-09	165.40	168.16	165.11	167.90	152.76	1,730,800
2019-12-06	167.07	167.48	164.45	165.21	150.31	1,523,400
2019-12-05	165.55	165.88	163.85	164.58	149.74	1,234,000
2019-12-04	164.07	166.86	163.70	165.27	150.36	1,756,400
2019-12-03	163.33	164.30	162.04	163.50	148.75	1,966,500
2019-12-02	165.30	167.24	164.77	165.29	150.38	2,694,400
2019-11-29	168.30	169.32	167.70	168.05	152.89	1,394,400
2019-11-27	168.50	172.37	167.05	169.06	153.81	7,626,000
2019-11-26	176.96	178.34	176.60	176.65	160.72	2,786,900
2019-11-25	176.08	176.93	175.20	176.61	160.68	1,556,800
2019-11-22	176.17	176.98	174.61	175.38	159.56	1,292,800
2019-11-21	172.73	176.30	172.23	176.03	160.15	1,627,600
2019-11-20	172.91	173.41	169.74	172.07	156.55	2,013,300
2019-11-19	176.33	176.33	173.39	173.65	157.99	1,192,800
2019-11-18	174.00	174.92	172.38	174.91	159.13	1,418,100

← NewerPage 29 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.