Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	164.60	167.02	164.15	165.82	148.77	2,663,100
2019-03-01	164.85	165.96	162.74	163.31	146.52	1,668,900
2019-02-28	163.23	165.03	162.50	164.04	147.17	1,778,000
2019-02-27	163.51	163.76	162.35	163.59	146.77	1,850,500
2019-02-26	163.46	165.05	162.81	163.80	146.96	1,623,700
2019-02-25	166.98	167.82	164.78	164.86	147.91	2,502,700
2019-02-22	163.00	166.00	163.00	165.97	148.90	1,967,200
2019-02-21	159.97	164.30	159.97	162.85	146.11	2,838,500
2019-02-20	157.89	160.62	153.83	159.88	143.44	3,349,200
2019-02-19	156.88	158.80	156.06	157.26	141.09	2,971,500
2019-02-15	159.47	163.40	157.31	158.99	142.64	7,578,600
2019-02-14	161.36	163.41	160.56	162.42	145.72	2,029,700
2019-02-13	163.89	164.50	162.07	162.70	145.97	2,777,700
2019-02-12	163.44	165.91	162.91	165.19	148.20	1,894,400
2019-02-11	163.63	164.24	161.93	161.94	145.29	1,843,900
2019-02-08	160.25	162.79	160.25	162.75	146.02	1,628,300
2019-02-07	162.69	163.80	160.11	161.80	145.16	2,488,100
2019-02-06	164.12	164.91	163.00	163.68	146.85	1,660,500
2019-02-05	164.63	164.99	163.01	164.21	147.33	1,574,600
2019-02-04	164.06	164.88	162.34	164.51	147.59	1,907,900
2019-02-01	164.08	164.36	162.96	163.88	147.03	1,704,300
2019-01-31	162.43	164.88	160.18	164.00	147.14	3,118,800
2019-01-30	161.91	163.68	160.07	162.91	146.16	1,988,800
2019-01-29	157.48	160.94	156.81	160.48	143.98	2,199,700
2019-01-28	157.09	158.42	155.20	156.49	140.40	2,199,400
2019-01-25	160.63	162.82	159.87	161.50	144.89	1,826,400
2019-01-24	157.75	159.09	157.07	158.43	142.14	1,602,100
2019-01-23	159.54	160.70	156.25	157.61	141.40	1,780,800
2019-01-22	162.89	163.00	157.38	158.84	142.51	2,076,500
2019-01-18	162.00	166.19	161.84	164.61	147.68	3,879,800
2019-01-17	156.74	161.64	156.25	160.07	143.61	2,155,100
2019-01-16	157.25	158.69	156.92	157.41	141.22	1,457,300
2019-01-15	157.26	158.75	155.76	157.05	140.90	1,369,100
2019-01-14	156.21	158.34	155.84	157.41	141.22	1,364,900
2019-01-11	157.77	159.79	156.61	158.28	142.01	2,039,000
2019-01-10	153.65	159.43	151.49	159.12	142.76	2,693,600
2019-01-09	157.86	157.90	153.50	154.33	138.46	3,134,300
2019-01-08	155.03	157.89	154.02	156.92	140.79	3,124,800
2019-01-07	151.92	155.94	150.89	154.16	138.31	2,947,400
2019-01-04	147.01	151.76	146.85	151.68	136.08	2,549,100
2019-01-03	147.42	147.66	142.70	144.05	129.24	2,047,200
2019-01-02	146.23	149.66	146.23	148.10	132.87	1,987,700
2018-12-31	146.22	149.24	146.22	149.17	133.83	1,954,600
2018-12-28	146.39	147.96	144.49	145.28	130.34	1,597,100
2018-12-27	141.20	146.72	140.17	146.72	130.95	2,457,300
2018-12-26	138.42	143.32	136.13	143.27	127.87	2,267,400
2018-12-24	141.75	142.34	137.38	137.38	122.62	1,444,700
2018-12-21	144.54	147.08	142.47	142.99	127.62	3,931,500
2018-12-20	145.12	148.35	142.60	144.64	129.10	2,822,800
2018-12-19	149.27	152.00	144.31	146.08	130.38	3,173,200
2018-12-18	148.34	150.85	147.83	149.23	133.19	2,846,200
2018-12-17	148.30	150.05	145.00	146.08	130.38	2,504,000
2018-12-14	146.31	149.51	146.31	149.01	133.00	1,967,900
2018-12-13	149.35	150.47	147.77	148.31	132.37	1,733,900
2018-12-12	150.14	151.59	148.00	148.14	132.22	1,863,500
2018-12-11	150.29	151.87	145.94	147.00	131.20	1,818,800
2018-12-10	145.78	148.15	143.85	147.03	131.23	1,791,400
2018-12-07	153.60	154.72	146.31	147.26	131.43	3,005,600
2018-12-06	147.70	154.49	146.57	154.39	137.80	4,595,900
2018-12-04	160.94	161.00	151.31	151.59	135.30	3,549,300

← NewerPage 33 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.