Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	124.00	124.43	123.18	123.28	107.62	1,057,900
2017-09-25	123.68	123.91	123.11	123.77	108.05	1,605,200
2017-09-22	124.58	124.82	123.28	123.75	108.03	1,864,300
2017-09-21	123.81	124.84	123.51	124.78	108.93	1,742,400
2017-09-20	123.10	124.11	122.91	123.95	108.21	2,173,300
2017-09-19	120.00	123.37	119.90	123.08	107.45	3,947,000
2017-09-18	119.00	120.06	118.88	119.89	104.66	2,009,700
2017-09-15	119.06	119.45	118.37	119.01	103.90	6,627,100
2017-09-14	117.37	118.73	117.15	118.37	103.34	1,802,800
2017-09-13	117.16	117.96	116.72	117.37	102.46	2,562,100
2017-09-12	118.51	119.25	116.75	117.26	102.37	3,726,300
2017-09-11	118.47	118.59	116.97	117.93	102.95	2,759,600
2017-09-08	116.16	117.92	115.90	117.30	102.40	3,000,600
2017-09-07	116.19	116.76	114.76	116.33	101.56	2,881,400
2017-09-06	115.85	116.79	115.13	116.22	101.46	3,147,900
2017-09-05	116.02	117.15	115.30	115.53	100.86	3,225,100
2017-09-01	115.98	116.66	115.41	116.14	101.39	1,815,500
2017-08-31	115.95	116.44	115.03	115.93	101.21	2,067,700
2017-08-30	115.42	115.64	114.96	115.49	100.82	1,809,800
2017-08-29	115.00	115.94	114.53	115.89	101.17	2,578,300
2017-08-28	116.44	116.53	115.11	115.96	101.23	1,471,500
2017-08-25	116.08	116.26	115.06	115.84	101.13	1,861,100
2017-08-24	116.64	116.64	115.24	115.44	100.78	2,738,700
2017-08-23	117.05	117.13	115.95	116.45	101.66	2,778,200
2017-08-22	116.97	117.52	116.39	117.48	102.56	3,052,600
2017-08-21	117.47	118.39	116.03	116.52	101.72	4,809,100
2017-08-18	115.43	118.41	112.87	117.31	102.41	11,364,600
2017-08-17	126.49	127.04	123.60	123.98	108.23	4,123,300
2017-08-16	127.81	127.98	126.48	126.63	110.55	1,919,400
2017-08-15	126.79	128.08	126.13	127.18	111.03	2,158,300
2017-08-14	128.11	129.17	127.88	128.57	112.24	2,146,500
2017-08-11	127.93	128.51	126.49	126.70	110.61	2,305,700
2017-08-10	132.26	132.26	127.74	127.78	111.55	2,991,500
2017-08-09	131.30	132.50	131.18	132.41	115.59	1,394,200
2017-08-08	129.75	132.22	129.75	132.02	115.25	3,955,100
2017-08-07	130.18	130.50	129.66	129.96	113.46	1,535,200
2017-08-04	129.61	129.95	129.10	129.75	113.27	1,214,800
2017-08-03	128.94	129.66	128.84	129.51	113.06	1,657,600
2017-08-02	129.05	129.41	128.30	128.98	112.60	1,513,000
2017-08-01	128.51	129.46	128.18	129.02	112.63	1,592,200
2017-07-31	128.92	129.54	128.15	128.28	111.99	1,273,300
2017-07-28	128.44	129.02	128.06	128.91	112.54	1,261,200
2017-07-27	128.14	128.53	127.32	128.44	112.13	1,472,900
2017-07-26	128.05	128.18	127.00	127.82	111.59	1,959,300
2017-07-25	127.93	128.75	126.81	127.90	111.66	2,128,000
2017-07-24	125.92	126.65	125.70	126.55	110.48	1,291,200
2017-07-21	124.74	126.10	124.61	125.75	109.78	1,455,800
2017-07-20	126.25	126.72	125.35	125.60	109.65	2,074,100
2017-07-19	126.35	126.74	125.85	126.31	110.27	1,474,300
2017-07-18	125.89	126.44	125.34	126.09	110.08	1,869,400
2017-07-17	125.46	126.02	125.01	125.88	109.89	1,573,400
2017-07-14	124.52	125.78	124.27	125.47	109.54	1,777,000
2017-07-13	123.59	125.05	123.25	124.42	108.62	2,894,800
2017-07-12	128.80	129.00	123.46	123.48	107.80	4,848,200
2017-07-11	128.01	128.80	127.32	128.06	111.80	1,834,800
2017-07-10	126.71	128.50	126.67	128.14	111.87	3,103,800
2017-07-07	125.13	126.82	125.05	126.64	110.56	1,584,600
2017-07-06	125.29	125.47	124.69	125.09	109.20	1,851,900
2017-07-05	124.75	125.87	124.11	125.60	109.65	2,293,000
2017-07-03	124.19	125.50	123.79	124.95	109.08	1,681,900

← NewerPage 39 of 79 · 4,732 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.