Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	162.65	162.93	157.83	159.53	140.48	2,798,600
2018-03-16	159.72	163.98	159.37	163.88	144.31	3,818,700
2018-03-15	160.92	161.68	159.15	159.60	140.54	1,320,700
2018-03-14	162.42	162.50	158.90	160.21	141.08	2,243,000
2018-03-13	164.96	166.31	160.67	161.32	142.06	2,732,300
2018-03-12	167.96	168.05	162.80	164.03	144.45	2,260,900
2018-03-09	162.00	168.01	161.73	167.93	147.88	3,828,000
2018-03-08	157.69	161.35	155.72	161.06	141.83	3,508,000
2018-03-07	156.04	158.32	154.98	157.90	139.05	2,589,100
2018-03-06	158.60	159.57	157.46	158.51	139.58	2,394,000
2018-03-05	152.54	158.24	151.04	157.54	138.73	3,093,400
2018-03-02	155.55	156.26	151.78	153.31	135.01	4,169,500
2018-03-01	160.75	162.85	155.74	156.81	138.09	3,697,000
2018-02-28	163.92	164.92	160.87	160.87	141.66	2,781,400
2018-02-27	167.53	167.53	163.58	163.58	144.05	2,281,800
2018-02-26	167.05	168.31	165.63	167.46	147.47	1,770,000
2018-02-23	165.02	166.26	162.87	166.24	146.39	2,038,800
2018-02-22	163.00	165.80	162.76	164.16	144.56	1,908,800
2018-02-21	164.80	166.78	161.97	162.09	142.74	2,753,300
2018-02-20	169.04	169.96	163.65	164.77	145.10	3,750,400
2018-02-16	165.76	175.26	162.01	169.44	149.21	6,626,900
2018-02-15	165.00	167.42	162.99	166.81	146.89	3,026,200
2018-02-14	159.96	164.88	159.76	163.28	143.78	2,854,000
2018-02-13	158.02	161.61	157.56	161.30	142.04	1,795,900
2018-02-12	156.74	160.36	155.91	159.21	140.20	2,343,100
2018-02-09	155.41	157.15	148.60	154.93	136.43	3,895,300
2018-02-08	161.20	161.22	153.61	153.66	135.31	3,051,300
2018-02-07	161.17	164.16	160.91	161.44	142.16	2,378,800
2018-02-06	153.95	162.26	151.45	161.88	142.55	3,377,400
2018-02-05	163.10	166.06	156.97	157.02	138.27	3,549,600
2018-02-02	166.66	167.93	164.72	164.96	145.26	2,568,700
2018-02-01	165.99	168.39	164.26	167.85	147.81	1,721,300
2018-01-31	169.42	170.58	166.16	166.42	146.55	1,969,800
2018-01-30	167.75	169.40	166.82	168.51	148.39	1,712,700
2018-01-29	171.49	171.95	168.76	169.18	148.98	1,487,600
2018-01-26	169.50	171.96	169.14	171.49	151.01	1,554,500
2018-01-25	171.00	171.40	166.91	169.13	148.94	1,651,300
2018-01-24	169.71	170.43	168.06	169.60	149.35	1,448,700
2018-01-23	169.90	170.09	168.43	168.66	148.52	1,365,000
2018-01-22	170.00	170.40	168.72	170.38	150.04	1,401,000
2018-01-19	168.53	170.32	168.09	170.32	149.98	1,613,900
2018-01-18	166.96	168.45	166.26	167.90	147.85	2,185,900
2018-01-17	168.60	168.64	166.39	167.43	147.44	1,960,400
2018-01-16	170.15	170.61	166.36	167.54	147.54	2,046,100
2018-01-12	168.45	170.73	167.96	169.30	149.09	2,316,500
2018-01-11	165.13	167.55	163.77	167.46	147.47	1,958,200
2018-01-10	166.74	168.44	164.10	164.94	145.25	5,473,700
2018-01-09	162.01	165.98	161.52	165.60	145.83	4,345,200
2018-01-08	160.05	161.18	158.90	161.11	141.87	2,711,800
2018-01-05	159.80	160.47	156.59	160.32	141.18	1,574,400
2018-01-04	159.20	160.10	157.35	159.64	140.58	1,747,000
2018-01-03	157.89	159.10	157.64	158.73	139.78	1,392,300
2018-01-02	156.67	158.06	156.55	158.01	139.14	1,897,600
2017-12-29	157.95	157.99	156.47	156.51	137.82	1,258,200
2017-12-28	158.48	158.66	157.30	157.70	138.87	1,237,600
2017-12-27	158.62	159.10	158.22	158.58	139.12	1,781,500
2017-12-26	157.95	158.76	156.81	158.75	139.27	2,407,200
2017-12-22	156.06	158.10	155.11	157.53	138.20	1,714,700
2017-12-21	154.98	156.30	154.25	155.86	136.73	2,315,600
2017-12-20	154.94	155.24	154.00	154.37	135.42	1,430,000

← NewerPage 37 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.