Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	137.18	141.37	136.54	141.13	127.23	3,013,000
2019-05-28	140.47	140.47	137.55	137.57	124.02	2,054,400
2019-05-24	138.18	139.40	137.43	138.95	125.26	2,597,200
2019-05-23	136.67	137.81	135.45	136.47	123.03	2,584,400
2019-05-22	137.92	140.08	137.72	138.78	125.11	2,626,800
2019-05-21	137.06	139.50	136.56	138.89	125.21	3,567,300
2019-05-20	133.97	136.00	132.68	135.37	122.04	3,715,300
2019-05-17	140.00	141.37	133.17	134.82	121.54	7,817,500
2019-05-16	146.19	148.06	145.00	145.99	131.61	2,893,400
2019-05-15	145.80	146.61	144.02	144.84	130.57	2,330,500
2019-05-14	146.22	148.93	145.45	147.11	132.62	2,325,400
2019-05-13	150.00	150.54	145.18	146.28	131.87	3,172,500
2019-05-10	154.82	156.34	151.97	156.05	140.68	1,753,700
2019-05-09	153.75	156.30	151.79	155.48	140.17	2,026,000
2019-05-08	157.15	157.79	155.35	155.59	140.27	1,806,400
2019-05-07	158.34	158.88	155.30	157.76	142.22	2,182,200
2019-05-06	161.25	161.50	158.13	160.18	144.40	2,913,100
2019-05-03	165.12	167.23	164.45	166.91	150.47	1,050,800
2019-05-02	164.99	166.65	162.15	164.12	147.96	1,702,400
2019-05-01	165.61	167.32	164.54	164.54	148.33	1,327,400
2019-04-30	166.67	166.67	163.34	165.63	149.32	1,573,700
2019-04-29	165.41	166.63	165.06	166.29	149.91	889,700
2019-04-26	162.83	165.03	161.61	165.01	148.76	988,500
2019-04-25	164.00	164.53	161.24	161.81	145.87	1,256,600
2019-04-24	167.30	167.72	165.26	165.31	149.03	1,463,400
2019-04-23	168.73	169.30	167.48	167.76	151.24	1,891,200
2019-04-22	168.24	169.96	167.90	169.15	152.49	1,376,600
2019-04-18	165.99	169.99	165.72	169.05	152.40	2,215,500
2019-04-17	164.86	165.79	163.85	165.45	149.15	1,350,700
2019-04-16	162.49	165.24	162.37	164.56	148.35	1,310,200
2019-04-15	161.83	162.59	161.38	162.49	146.49	1,062,500
2019-04-12	161.69	162.32	159.90	161.46	145.56	1,220,200
2019-04-11	158.64	160.30	157.90	160.16	144.39	1,162,200
2019-04-10	159.00	159.64	155.76	158.63	143.01	2,746,800
2019-04-09	162.18	162.41	158.46	158.83	143.19	2,451,000
2019-04-08	163.98	165.04	163.19	165.00	148.75	1,133,300
2019-04-05	164.84	165.45	164.21	165.03	148.78	1,294,600
2019-04-04	163.47	164.78	163.34	164.24	148.06	1,197,200
2019-04-03	163.04	164.06	162.17	163.39	147.30	1,356,100
2019-04-02	161.90	162.71	160.83	162.12	146.15	1,184,300
2019-04-01	161.64	163.08	160.68	161.91	145.96	1,371,400
2019-03-29	158.91	161.20	158.48	159.84	144.10	1,862,600
2019-03-28	158.00	158.50	156.73	158.08	142.51	1,123,300
2019-03-27	158.13	158.56	156.08	158.27	142.00	1,068,200
2019-03-26	158.44	158.87	156.51	157.60	141.40	1,036,700
2019-03-25	156.36	158.25	155.99	157.33	141.15	1,137,200
2019-03-22	158.32	158.95	155.26	155.94	139.91	2,177,400
2019-03-21	158.52	160.68	158.50	159.73	143.31	1,082,200
2019-03-20	160.52	161.50	158.02	159.66	143.24	2,017,100
2019-03-19	161.43	163.16	160.07	160.97	144.42	1,685,400
2019-03-18	157.98	160.49	157.57	160.30	143.82	1,962,400
2019-03-15	157.62	159.34	157.40	158.15	141.89	2,386,300
2019-03-14	159.06	159.24	156.96	157.76	141.54	1,596,800
2019-03-13	159.76	160.98	158.81	159.68	143.26	1,661,800
2019-03-12	160.56	161.00	158.72	159.14	142.78	1,553,100
2019-03-11	159.12	160.66	158.63	160.42	143.93	1,340,300
2019-03-08	155.88	159.98	155.88	159.01	142.66	1,757,300
2019-03-07	157.88	158.33	155.54	158.02	141.77	2,051,300
2019-03-06	161.25	161.31	157.82	158.24	141.97	2,229,700
2019-03-05	165.38	165.76	161.40	161.45	144.85	1,965,900

← NewerPage 32 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.