Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	154.34	154.98	152.02	154.48	135.52	1,841,200
2017-12-18	152.50	154.67	152.42	154.04	135.13	1,985,100
2017-12-15	150.60	152.00	150.55	150.87	132.35	2,555,900
2017-12-14	152.37	152.58	149.31	149.44	131.10	1,420,300
2017-12-13	151.68	153.34	151.26	151.95	133.30	1,608,200
2017-12-12	151.24	151.71	150.39	151.07	132.53	1,699,200
2017-12-11	150.80	151.58	150.56	151.33	132.76	1,537,200
2017-12-08	151.81	152.46	151.05	151.58	132.98	1,084,000
2017-12-07	149.16	151.48	149.00	151.11	132.56	1,434,300
2017-12-06	150.53	151.38	149.42	149.45	131.11	1,411,100
2017-12-05	150.67	152.54	150.26	150.67	132.18	1,802,600
2017-12-04	151.99	152.68	150.92	150.97	132.44	1,893,800
2017-12-01	150.25	150.49	146.93	149.94	131.54	2,022,500
2017-11-30	148.95	150.75	148.00	149.86	131.47	3,726,400
2017-11-29	148.92	149.20	147.17	148.44	130.22	2,421,800
2017-11-28	148.05	149.81	147.22	149.38	131.05	3,992,800
2017-11-27	145.75	148.83	145.32	148.77	130.51	3,880,800
2017-11-24	146.13	147.91	145.49	145.50	127.64	1,964,900
2017-11-22	145.53	146.00	142.36	145.25	127.42	8,094,200
2017-11-21	138.56	140.36	137.95	139.23	122.14	5,917,200
2017-11-20	136.18	137.82	136.14	136.92	120.12	2,564,500
2017-11-17	134.01	136.51	133.76	135.77	119.11	1,965,000
2017-11-16	132.77	135.27	132.63	134.61	118.09	2,065,800
2017-11-15	132.29	133.02	131.36	132.27	116.04	1,764,800
2017-11-14	132.05	133.00	131.57	132.88	116.57	1,591,300
2017-11-13	131.50	133.18	131.13	131.91	115.72	1,820,300
2017-11-10	131.61	132.54	131.22	132.23	116.00	2,990,800
2017-11-09	134.00	134.20	130.77	131.28	115.17	2,879,200
2017-11-08	135.75	135.88	134.52	134.64	118.12	1,271,200
2017-11-07	135.54	136.69	135.54	135.71	119.05	1,234,200
2017-11-06	135.01	135.83	134.66	135.31	118.70	2,432,000
2017-11-03	134.59	135.03	134.19	135.03	118.46	1,056,500
2017-11-02	134.07	135.04	133.18	134.44	117.94	1,641,000
2017-11-01	133.87	134.73	133.25	134.27	117.79	1,558,000
2017-10-31	133.29	133.49	132.19	132.88	116.57	1,319,800
2017-10-30	132.87	133.76	132.30	132.30	116.06	2,708,100
2017-10-27	131.90	133.31	131.33	133.25	116.90	1,658,300
2017-10-26	130.91	132.78	130.54	132.14	115.92	1,786,900
2017-10-25	131.40	131.64	129.34	130.56	114.54	1,498,300
2017-10-24	131.50	132.36	130.28	131.02	114.94	3,153,800
2017-10-23	129.28	130.21	128.65	129.59	113.69	1,337,400
2017-10-20	129.00	129.17	128.13	129.15	113.30	1,384,900
2017-10-19	128.24	128.59	127.53	128.52	112.75	1,637,600
2017-10-18	128.53	129.32	128.26	128.72	112.92	1,701,000
2017-10-17	127.78	129.22	127.78	128.69	112.90	1,777,100
2017-10-16	128.30	128.62	127.71	127.72	112.05	1,249,300
2017-10-13	129.02	129.02	127.38	127.91	112.21	2,023,200
2017-10-12	127.60	129.28	127.34	128.50	112.73	2,751,500
2017-10-11	128.01	128.23	126.93	127.77	112.09	1,868,000
2017-10-10	128.98	128.98	127.96	128.25	112.51	1,123,200
2017-10-09	128.22	128.72	127.74	128.64	112.85	988,100
2017-10-06	127.62	128.31	127.27	128.13	112.40	1,496,400
2017-10-05	128.23	128.43	127.62	128.01	112.30	1,415,700
2017-10-04	127.91	128.56	127.02	128.33	112.58	1,400,300
2017-10-03	127.20	128.29	126.98	128.10	112.38	1,590,000
2017-10-02	125.70	127.31	125.08	127.29	111.67	2,628,100
2017-09-29	124.00	125.64	123.80	125.59	110.18	3,093,400
2017-09-28	122.90	124.23	122.39	123.66	108.48	2,861,100
2017-09-27	123.50	123.90	122.70	123.32	107.66	2,517,800
2017-09-26	124.00	124.43	123.18	123.28	107.62	1,057,900

← NewerPage 38 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.