Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	157.91	157.91	152.93	153.34	135.57	2,386,100
2018-06-12	156.55	158.60	156.55	157.59	139.32	2,548,600
2018-06-11	156.87	157.75	155.39	156.68	138.52	1,925,100
2018-06-08	158.13	158.61	156.05	157.12	138.91	1,390,300
2018-06-07	158.44	160.31	157.67	158.65	140.26	2,192,300
2018-06-06	155.14	158.56	154.78	158.55	140.17	2,468,100
2018-06-05	152.33	154.57	151.91	154.45	136.55	1,872,200
2018-06-04	153.73	154.12	151.18	151.54	133.97	1,737,000
2018-06-01	150.70	154.04	150.53	153.39	135.61	2,655,900
2018-05-31	154.92	155.07	149.46	149.51	132.18	4,754,600
2018-05-30	155.78	156.15	154.21	155.08	137.10	2,870,600
2018-05-29	157.04	158.89	153.51	155.01	137.04	3,350,500
2018-05-25	157.70	159.39	157.57	159.00	140.57	2,096,700
2018-05-24	158.54	158.65	155.94	158.18	139.85	2,426,800
2018-05-23	153.73	156.69	153.05	156.58	138.43	2,005,000
2018-05-22	158.34	159.41	154.90	155.09	137.11	2,462,000
2018-05-21	159.50	161.39	156.10	158.33	139.98	4,922,000
2018-05-18	146.50	157.10	146.11	155.25	137.25	7,788,800
2018-05-17	147.30	148.10	145.41	146.81	129.79	4,095,700
2018-05-16	145.62	147.60	145.62	147.35	130.27	1,887,400
2018-05-15	145.33	146.45	143.31	145.53	128.66	3,135,000
2018-05-14	148.35	148.62	145.79	146.75	129.74	3,483,900
2018-05-11	146.81	149.00	146.15	147.32	130.24	2,487,000
2018-05-10	145.47	147.50	144.55	146.61	129.62	2,413,800
2018-05-09	143.21	145.53	142.09	145.16	128.33	2,332,600
2018-05-08	140.65	142.70	140.22	142.07	125.60	2,189,300
2018-05-07	140.00	141.77	139.27	140.22	123.97	1,840,900
2018-05-04	136.12	138.25	135.15	137.30	121.39	1,934,700
2018-05-03	136.00	137.42	131.26	136.87	121.01	3,716,900
2018-05-02	135.41	137.88	134.59	134.75	119.13	2,585,000
2018-05-01	134.76	136.22	132.18	135.37	119.68	2,378,800
2018-04-30	137.74	138.44	135.22	135.33	119.64	2,533,400
2018-04-27	136.70	139.93	136.33	137.56	121.62	2,602,000
2018-04-26	138.05	138.24	133.70	136.33	120.53	4,071,600
2018-04-25	138.07	139.90	136.10	138.00	122.00	3,067,300
2018-04-24	148.31	149.15	137.41	138.11	122.10	5,467,900
2018-04-23	147.25	147.82	145.32	146.04	129.11	1,245,200
2018-04-20	148.33	149.87	146.30	146.96	129.93	1,896,700
2018-04-19	149.83	150.52	146.50	148.10	130.93	2,290,300
2018-04-18	150.59	151.71	149.41	149.77	132.41	2,022,000
2018-04-17	150.69	152.15	149.15	149.15	131.86	1,957,800
2018-04-16	151.17	151.28	148.29	148.98	131.71	2,608,100
2018-04-13	151.71	152.00	148.98	149.98	132.60	2,634,900
2018-04-12	145.65	151.18	145.65	150.26	132.84	3,258,100
2018-04-11	145.27	146.18	144.25	144.41	127.67	2,309,000
2018-04-10	146.05	149.49	145.44	148.01	130.85	2,597,400
2018-04-09	146.67	147.44	142.73	142.96	126.39	3,629,600
2018-04-06	149.33	149.80	143.03	145.39	128.54	3,294,000
2018-04-05	149.92	153.23	149.31	151.34	133.80	2,963,400
2018-04-04	145.32	149.16	143.57	148.57	131.35	4,478,100
2018-04-03	152.69	153.21	149.76	153.04	135.30	1,957,400
2018-04-02	154.38	154.88	149.29	151.82	134.22	2,150,600
2018-03-29	152.40	155.83	151.52	155.32	137.32	3,526,700
2018-03-28	151.48	153.63	148.79	151.48	133.92	2,655,000
2018-03-27	154.24	156.99	150.90	152.16	133.99	2,691,400
2018-03-26	151.39	153.68	148.90	153.34	135.03	2,463,800
2018-03-23	151.76	153.73	147.60	148.00	130.33	2,940,600
2018-03-22	153.74	156.37	151.21	151.58	133.48	3,768,800
2018-03-21	158.89	160.44	155.73	158.05	139.18	2,901,100
2018-03-20	160.20	162.05	159.18	159.99	140.89	1,499,400

← NewerPage 36 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.