Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	175.53	175.83	174.06	174.48	158.74	1,611,100
2019-11-14	173.22	176.71	173.00	174.38	158.65	1,307,500
2019-11-13	175.03	175.79	172.70	175.67	159.83	1,835,500
2019-11-12	179.80	179.80	176.05	176.39	160.48	1,436,200
2019-11-11	177.28	180.48	176.58	179.80	163.58	1,410,200
2019-11-08	178.49	178.91	177.27	178.36	162.27	1,713,600
2019-11-07	177.82	179.16	177.53	177.89	161.85	1,652,800
2019-11-06	178.58	178.64	175.24	175.97	160.10	1,929,200
2019-11-05	179.22	179.70	178.19	178.92	162.78	1,314,300
2019-11-04	177.75	179.32	177.75	179.10	162.95	1,990,200
2019-11-01	175.90	176.26	174.79	176.11	160.23	3,090,800
2019-10-31	173.44	174.38	170.35	174.14	158.43	2,181,800
2019-10-30	174.62	174.62	172.61	173.82	158.14	1,624,700
2019-10-29	172.30	174.64	171.75	174.11	158.41	1,586,500
2019-10-28	174.44	175.39	172.99	173.35	157.71	1,433,100
2019-10-25	172.20	174.10	172.14	173.11	157.50	2,102,400
2019-10-24	175.00	175.00	170.91	172.11	156.59	2,478,700
2019-10-23	173.68	175.82	173.50	175.00	159.22	1,227,100
2019-10-22	174.75	176.39	173.59	175.15	159.35	1,486,600
2019-10-21	174.66	175.72	174.00	174.03	158.33	1,375,200
2019-10-18	172.03	174.25	171.50	173.92	158.23	1,616,200
2019-10-17	172.03	173.00	171.31	172.14	156.61	1,203,400
2019-10-16	172.06	174.10	171.00	171.06	155.63	1,824,100
2019-10-15	169.56	173.03	168.15	172.64	157.07	1,898,500
2019-10-14	170.80	170.95	168.57	168.93	153.69	1,769,000
2019-10-11	170.00	173.26	169.48	170.95	155.53	5,006,800
2019-10-10	166.51	169.95	166.03	167.80	152.67	1,996,800
2019-10-09	166.40	167.61	164.65	166.43	151.42	2,089,100
2019-10-08	164.29	166.19	162.86	164.97	150.09	1,848,600
2019-10-07	167.94	168.68	166.41	166.55	151.53	1,221,600
2019-10-04	164.80	167.78	164.15	167.69	152.57	1,217,300
2019-10-03	163.21	165.19	160.61	164.83	149.96	1,367,500
2019-10-02	164.00	164.98	161.08	163.25	148.53	2,646,300
2019-10-01	169.60	170.21	164.65	165.50	150.57	2,299,500
2019-09-30	166.78	169.03	166.66	168.68	153.47	1,828,700
2019-09-27	166.50	167.31	165.00	166.26	151.26	1,591,200
2019-09-26	165.17	166.92	164.75	166.41	150.71	1,808,800
2019-09-25	165.68	166.24	164.43	165.19	149.60	2,814,000
2019-09-24	165.61	166.31	163.95	165.96	150.30	3,124,800
2019-09-23	162.89	166.08	162.76	165.21	149.62	1,412,300
2019-09-20	164.83	166.70	162.88	164.07	148.59	2,942,700
2019-09-19	165.15	166.00	163.70	164.44	148.93	986,000
2019-09-18	163.47	165.63	162.82	165.38	149.78	1,215,900
2019-09-17	162.99	164.25	162.30	163.99	148.52	1,347,800
2019-09-16	164.14	165.48	162.90	164.59	149.06	1,164,700
2019-09-13	164.93	166.59	163.15	165.42	149.81	1,789,300
2019-09-12	162.11	163.69	159.64	163.26	147.86	2,732,800
2019-09-11	164.10	165.19	162.78	165.15	149.57	2,213,300
2019-09-10	158.89	164.04	158.32	164.04	148.56	2,702,900
2019-09-09	156.70	159.18	156.68	158.36	143.42	1,725,700
2019-09-06	157.03	157.82	156.12	156.52	141.75	1,083,200
2019-09-05	152.78	157.20	152.33	156.30	141.55	1,672,900
2019-09-04	151.42	152.00	151.05	151.72	137.41	1,562,300
2019-09-03	153.76	153.76	150.06	150.82	136.59	2,030,600
2019-08-30	158.22	158.49	154.76	154.91	140.29	1,629,100
2019-08-29	155.25	157.77	155.00	156.48	141.72	1,611,800
2019-08-28	149.49	153.47	148.97	152.72	138.31	1,477,800
2019-08-27	151.59	152.68	149.65	150.10	135.94	1,240,700
2019-08-26	150.34	151.90	148.28	150.81	136.58	1,864,100
2019-08-23	151.00	153.82	146.30	147.02	133.15	2,983,000

← NewerPage 30 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.