Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	161.99	164.37	161.13	162.21	144.78	5,132,000
2018-11-30	149.89	155.32	149.79	154.88	138.24	2,534,900
2018-11-29	151.85	152.49	149.09	149.97	133.85	2,236,700
2018-11-28	148.27	152.02	147.04	152.01	135.67	2,421,700
2018-11-27	147.98	148.94	146.65	147.81	131.93	1,753,800
2018-11-26	144.98	149.15	144.36	148.92	132.92	4,361,700
2018-11-23	139.76	143.44	139.74	142.84	127.49	1,192,500
2018-11-21	136.56	146.48	136.56	141.88	126.63	4,987,600
2018-11-20	140.47	140.47	135.87	138.52	123.63	3,701,400
2018-11-19	147.28	148.17	142.10	142.57	127.25	2,912,400
2018-11-16	145.72	148.23	145.21	147.87	131.98	2,327,300
2018-11-15	142.61	147.75	142.50	146.70	130.93	3,015,400
2018-11-14	148.39	150.24	145.16	147.22	131.40	1,824,100
2018-11-13	145.20	150.07	145.04	147.23	131.41	3,540,500
2018-11-12	145.00	145.94	143.55	144.57	129.03	1,562,800
2018-11-09	145.54	145.68	143.04	144.81	129.25	2,581,600
2018-11-08	147.78	148.18	145.04	146.67	130.91	1,899,400
2018-11-07	146.56	149.78	145.76	148.43	132.48	2,161,700
2018-11-06	142.43	145.51	142.09	145.47	129.84	1,729,500
2018-11-05	142.12	143.52	141.87	142.65	127.32	1,576,800
2018-11-02	142.53	143.97	141.17	141.72	126.49	2,938,000
2018-11-01	136.21	141.14	135.60	140.65	125.53	2,954,000
2018-10-31	134.62	137.04	134.62	135.44	120.88	2,018,200
2018-10-30	130.50	132.96	129.29	132.76	118.49	2,347,600
2018-10-29	135.40	135.79	128.32	130.56	116.53	3,274,800
2018-10-26	134.50	135.31	131.60	133.00	118.71	4,771,000
2018-10-25	135.63	138.31	134.33	136.78	122.08	1,854,400
2018-10-24	139.65	140.36	133.56	133.89	119.50	3,731,500
2018-10-23	139.62	141.31	136.67	139.63	124.62	5,166,900
2018-10-22	146.85	146.95	144.33	145.44	129.81	1,702,300
2018-10-19	147.52	149.00	145.37	145.91	130.23	1,901,500
2018-10-18	150.48	151.06	145.71	147.20	131.38	2,491,800
2018-10-17	151.12	152.48	149.43	151.64	135.34	1,516,000
2018-10-16	149.98	152.32	148.21	151.96	135.63	2,124,500
2018-10-15	148.05	150.11	147.56	148.45	132.50	1,678,300
2018-10-12	149.09	150.00	145.85	148.42	132.47	1,881,000
2018-10-11	146.78	151.00	145.50	146.47	130.73	3,309,500
2018-10-10	150.00	150.71	146.56	147.46	131.61	2,861,400
2018-10-09	152.96	153.73	150.11	150.45	134.28	2,107,400
2018-10-08	153.81	155.41	152.07	153.82	137.29	2,863,700
2018-10-05	158.50	158.70	154.73	156.40	139.59	1,948,300
2018-10-04	157.95	159.30	155.69	158.31	141.30	3,882,500
2018-10-03	155.65	158.90	155.12	158.21	141.21	2,973,700
2018-10-02	151.13	154.96	150.40	154.82	138.18	2,149,200
2018-10-01	151.72	152.47	150.18	150.86	134.65	2,670,300
2018-09-28	150.55	152.16	150.04	150.33	134.17	1,737,000
2018-09-27	152.40	154.00	151.00	151.22	134.97	1,494,500
2018-09-26	151.03	153.44	150.74	152.32	135.33	1,784,900
2018-09-25	151.70	152.36	150.16	151.29	134.42	1,400,000
2018-09-24	152.09	152.35	149.70	151.55	134.65	1,713,500
2018-09-21	154.37	155.07	152.66	152.81	135.77	2,514,000
2018-09-20	154.24	156.77	153.22	154.07	136.89	2,762,200
2018-09-19	149.34	153.75	149.30	152.39	135.40	2,373,000
2018-09-18	149.49	150.87	147.89	149.04	132.42	1,529,700
2018-09-17	148.28	150.44	148.05	149.04	132.42	2,131,000
2018-09-14	148.90	150.05	146.85	147.76	131.28	2,002,200
2018-09-13	148.84	150.16	148.35	148.87	132.27	1,502,100
2018-09-12	148.46	149.90	146.57	147.78	131.30	1,949,800
2018-09-11	147.50	149.67	146.88	148.60	132.03	1,152,200
2018-09-10	148.50	150.65	148.00	148.61	132.04	1,872,100

← NewerPage 34 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.