Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	155.51	156.22	153.05	155.37	140.71	1,716,400
2019-08-21	154.35	155.25	153.61	154.86	140.25	1,855,200
2019-08-20	152.05	152.59	151.12	152.10	137.75	1,582,900
2019-08-19	150.19	153.25	149.36	152.39	138.01	1,993,600
2019-08-16	143.78	150.99	143.49	149.23	135.15	3,493,000
2019-08-15	143.82	145.33	141.25	143.71	130.15	2,402,700
2019-08-14	144.11	144.78	141.85	143.17	129.66	3,001,000
2019-08-13	146.00	150.06	145.49	147.17	133.28	2,890,500
2019-08-12	153.95	154.34	146.82	147.05	133.18	3,738,300
2019-08-09	153.92	156.01	153.45	154.84	140.23	1,742,900
2019-08-08	152.10	155.20	151.45	155.06	140.43	1,661,300
2019-08-07	150.44	151.58	148.60	151.24	136.97	1,747,100
2019-08-06	152.42	154.35	150.41	152.78	138.37	1,824,800
2019-08-05	154.60	155.42	147.71	151.06	136.81	3,243,300
2019-08-02	159.84	159.84	157.10	158.70	143.73	2,270,200
2019-08-01	165.89	167.16	160.66	161.21	146.00	2,193,800
2019-07-31	170.10	170.34	164.63	165.65	150.02	2,000,300
2019-07-30	169.16	170.73	167.67	170.03	153.99	1,400,700
2019-07-29	170.29	171.22	169.13	170.26	154.20	1,459,600
2019-07-26	167.02	171.00	166.84	170.39	154.31	1,950,000
2019-07-25	167.00	167.34	165.35	166.91	151.16	1,180,600
2019-07-24	165.80	168.48	165.07	167.18	151.41	1,775,600
2019-07-23	166.08	168.94	165.46	168.35	152.47	2,176,800
2019-07-22	165.60	166.58	164.56	165.14	149.56	970,300
2019-07-19	164.05	166.57	163.53	165.61	149.98	2,690,300
2019-07-18	162.75	163.86	162.03	163.24	147.84	1,404,400
2019-07-17	166.07	166.58	163.08	163.08	147.69	1,368,200
2019-07-16	165.21	166.60	164.75	166.15	150.47	1,345,100
2019-07-15	166.90	167.81	165.29	166.00	150.34	1,983,700
2019-07-12	162.12	165.41	162.11	165.37	149.77	2,268,500
2019-07-11	160.72	161.30	159.37	161.26	146.05	2,012,800
2019-07-10	162.21	163.13	160.62	160.81	145.64	1,753,200
2019-07-09	162.00	163.61	161.11	163.35	147.94	1,486,000
2019-07-08	163.04	164.67	162.01	163.89	148.43	1,384,000
2019-07-05	163.60	164.00	161.56	163.42	148.00	1,291,700
2019-07-03	165.82	165.83	162.79	165.29	149.70	918,600
2019-07-02	165.43	165.67	164.09	165.13	149.55	1,371,000
2019-07-01	168.30	168.87	162.95	165.14	149.56	2,409,200
2019-06-28	164.83	167.06	164.83	165.71	150.08	6,514,900
2019-06-27	165.23	165.47	163.70	164.82	149.27	2,072,100
2019-06-26	166.11	166.58	165.63	166.12	149.76	2,025,700
2019-06-25	167.39	167.39	165.91	166.31	149.93	2,084,800
2019-06-24	165.13	168.38	164.90	166.88	150.44	2,582,200
2019-06-21	163.46	164.70	162.11	164.28	148.10	2,380,800
2019-06-20	162.25	163.13	160.85	162.76	146.73	1,945,100
2019-06-19	159.37	161.46	159.07	159.94	144.19	1,671,100
2019-06-18	155.89	159.97	155.51	159.38	143.68	2,617,000
2019-06-17	153.30	155.20	152.26	154.37	139.17	1,742,200
2019-06-14	151.66	152.10	149.52	151.51	136.59	1,013,500
2019-06-13	149.61	152.24	149.00	151.53	136.61	1,192,500
2019-06-12	149.25	149.85	147.71	148.79	134.14	1,344,100
2019-06-11	151.45	152.56	148.85	150.00	135.23	2,019,800
2019-06-10	149.67	151.23	149.65	149.81	135.05	1,708,500
2019-06-07	147.29	149.20	146.56	148.71	134.06	1,555,800
2019-06-06	145.94	147.17	144.84	146.49	132.06	1,391,300
2019-06-05	146.29	146.95	144.16	146.22	131.82	1,634,100
2019-06-04	145.00	146.58	143.89	145.62	131.28	1,872,000
2019-06-03	139.54	143.80	139.54	143.29	129.18	2,213,600
2019-05-31	139.50	140.76	137.80	140.17	126.36	2,206,600
2019-05-30	141.31	143.70	141.31	141.68	127.73	3,110,600

← NewerPage 31 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.