Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	145.10	148.35	144.02	147.63	131.17	3,136,300
2018-09-06	144.99	146.15	144.16	145.10	128.92	1,446,700
2018-09-05	141.03	145.09	141.03	144.88	128.72	2,232,100
2018-09-04	143.37	143.68	140.99	141.70	125.90	1,698,900
2018-08-31	142.63	144.16	142.19	143.80	127.76	1,181,300
2018-08-30	145.63	146.16	142.92	143.32	127.34	1,491,800
2018-08-29	146.86	146.99	145.67	145.99	129.71	1,687,800
2018-08-28	147.14	148.50	145.77	146.50	130.16	1,535,200
2018-08-27	145.26	147.28	145.26	146.20	129.90	1,902,500
2018-08-24	141.82	144.85	141.28	144.76	128.62	1,945,400
2018-08-23	142.21	142.31	139.90	141.18	125.44	1,414,700
2018-08-22	143.75	144.21	142.57	142.61	126.71	1,277,900
2018-08-21	140.73	144.39	140.70	143.83	127.79	1,945,200
2018-08-20	141.61	142.17	139.74	140.53	124.86	3,509,600
2018-08-17	134.18	142.39	132.32	140.59	124.91	8,811,200
2018-08-16	137.44	138.12	136.36	137.35	122.03	2,996,000
2018-08-15	137.26	137.42	132.83	135.70	120.57	2,563,100
2018-08-14	137.59	139.63	137.48	138.65	123.19	2,808,800
2018-08-13	137.00	137.33	135.61	136.91	121.64	2,155,200
2018-08-10	139.00	139.32	135.87	137.05	121.77	2,413,100
2018-08-09	143.55	143.96	138.65	139.83	124.24	3,782,500
2018-08-08	145.93	146.32	144.17	144.81	128.66	2,329,000
2018-08-07	144.51	147.38	144.51	146.12	129.83	1,549,900
2018-08-06	142.94	144.86	142.78	143.93	127.88	1,472,900
2018-08-03	142.15	144.00	142.01	143.36	127.37	1,873,700
2018-08-02	140.90	143.98	140.35	142.09	126.25	1,343,200
2018-08-01	143.60	144.96	141.22	141.91	126.09	2,198,500
2018-07-31	140.14	145.75	140.00	144.79	128.64	4,856,500
2018-07-30	141.69	142.62	137.85	138.20	122.79	2,994,500
2018-07-27	143.85	143.85	139.64	140.80	125.10	2,321,400
2018-07-26	141.95	144.21	141.32	142.73	126.81	3,585,300
2018-07-25	139.58	142.47	136.15	141.32	125.56	4,371,300
2018-07-24	136.87	141.99	135.33	139.84	124.25	5,146,300
2018-07-23	136.50	136.82	135.29	135.53	120.42	2,789,900
2018-07-20	138.16	139.19	136.60	137.17	121.87	2,832,100
2018-07-19	138.37	141.30	138.15	140.30	124.65	2,303,400
2018-07-18	137.80	139.49	137.38	139.21	123.69	2,397,700
2018-07-17	134.73	138.11	134.37	138.00	122.61	2,704,800
2018-07-16	137.63	137.94	135.42	136.27	121.07	3,726,400
2018-07-13	140.70	140.83	137.48	137.58	122.24	5,103,500
2018-07-12	141.81	142.79	140.58	140.80	125.10	1,681,700
2018-07-11	142.17	142.56	140.68	141.42	125.65	2,396,600
2018-07-10	145.34	146.29	143.79	144.55	128.43	1,531,900
2018-07-09	140.87	145.77	140.37	144.42	128.32	2,149,800
2018-07-06	139.93	140.30	137.90	139.98	124.37	2,059,600
2018-07-05	140.56	140.99	138.08	139.70	124.12	3,014,900
2018-07-03	141.80	142.00	139.86	140.24	124.60	1,580,700
2018-07-02	138.06	141.33	137.88	141.16	125.42	1,867,400
2018-06-29	140.11	142.72	139.58	139.80	124.21	1,906,200
2018-06-28	138.59	140.48	137.32	139.42	123.87	1,619,900
2018-06-27	140.93	143.34	139.13	139.38	123.22	2,433,700
2018-06-26	140.03	141.13	138.72	139.65	123.46	1,832,500
2018-06-25	141.73	141.92	138.65	139.65	123.46	3,705,200
2018-06-22	143.68	145.36	142.87	143.17	126.58	2,315,000
2018-06-21	143.47	143.81	140.70	142.01	125.55	2,784,400
2018-06-20	142.65	144.85	140.88	144.35	127.62	2,609,600
2018-06-19	145.00	145.00	141.54	142.28	125.79	3,752,500
2018-06-18	147.39	148.14	146.65	147.79	130.66	2,947,200
2018-06-15	148.57	150.20	145.69	148.75	131.51	5,991,000
2018-06-14	153.01	153.90	150.01	150.18	132.77	3,072,100

← NewerPage 35 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.