Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	122.59	124.34	122.26	123.59	107.89	2,305,600
2017-06-29	123.38	123.41	120.92	121.91	106.43	1,817,800
2017-06-28	122.26	123.67	121.51	123.47	107.79	2,375,100
2017-06-27	123.94	124.27	121.94	122.00	105.98	1,465,800
2017-06-26	124.17	124.52	122.24	123.35	107.16	1,714,400
2017-06-23	123.81	124.47	123.35	123.60	107.37	7,209,800
2017-06-22	124.98	125.27	123.51	123.86	107.60	1,979,900
2017-06-21	126.30	126.40	124.13	124.78	108.40	1,850,600
2017-06-20	126.63	127.08	126.04	126.04	109.49	2,204,300
2017-06-19	128.37	128.37	126.50	126.99	110.32	2,089,800
2017-06-16	126.58	128.21	126.53	127.90	111.11	4,207,100
2017-06-15	125.70	126.55	125.41	126.37	109.78	3,859,900
2017-06-14	126.42	126.55	125.94	126.43	109.83	1,836,700
2017-06-13	126.00	126.65	126.00	126.42	109.82	1,171,200
2017-06-12	125.89	126.40	124.39	126.00	109.46	1,997,300
2017-06-09	126.27	127.04	125.32	125.95	109.41	2,395,400
2017-06-08	125.29	126.29	125.16	126.00	109.46	2,267,000
2017-06-07	125.05	125.67	124.79	125.29	108.84	2,144,800
2017-06-06	124.80	125.75	124.64	125.05	108.63	2,051,300
2017-06-05	124.63	126.44	124.63	125.33	108.88	2,098,400
2017-06-02	125.89	126.00	124.44	124.91	108.51	2,428,400
2017-06-01	125.25	125.98	124.12	124.70	108.33	4,198,000
2017-05-31	123.05	123.21	122.11	122.46	106.38	2,341,900
2017-05-30	122.00	122.65	121.85	122.26	106.21	3,261,600
2017-05-26	122.80	123.59	122.36	122.79	106.67	2,132,000
2017-05-25	123.00	123.43	122.06	122.43	106.36	2,792,200
2017-05-24	121.96	122.82	121.79	122.78	106.66	1,990,100
2017-05-23	121.86	122.65	121.03	122.13	106.10	3,719,400
2017-05-22	122.08	122.50	120.12	121.71	105.73	4,423,500
2017-05-19	120.37	122.24	119.00	120.90	105.03	11,097,700
2017-05-18	112.19	113.52	111.12	112.67	97.878	3,278,700
2017-05-17	114.80	114.80	113.05	113.23	98.364	2,769,900
2017-05-16	114.10	114.96	113.83	114.80	99.728	3,202,000
2017-05-15	113.62	113.97	113.27	113.80	98.859	2,527,900
2017-05-12	113.04	113.18	112.37	113.11	98.260	1,421,400
2017-05-11	113.45	114.13	112.29	113.47	98.573	1,627,000
2017-05-10	113.50	114.17	113.33	113.55	98.642	2,164,900
2017-05-09	112.96	114.04	112.84	113.58	98.668	2,059,700
2017-05-08	112.94	113.13	112.22	112.64	97.852	1,460,400
2017-05-05	111.60	113.14	111.38	113.11	98.260	1,505,800
2017-05-04	111.02	112.09	110.42	112.03	97.322	3,691,000
2017-05-03	110.34	111.00	109.79	110.79	96.244	2,013,100
2017-05-02	112.28	112.94	110.42	110.93	96.366	2,653,300
2017-05-01	112.25	112.79	111.93	111.97	97.269	1,808,400
2017-04-28	111.00	111.86	109.84	111.61	96.957	2,297,700
2017-04-27	112.50	112.68	110.54	111.18	96.583	2,635,100
2017-04-26	113.09	113.78	112.50	112.55	97.773	2,208,100
2017-04-25	111.68	114.13	111.57	113.15	98.295	3,326,100
2017-04-24	109.01	110.59	108.94	110.25	95.775	2,711,400
2017-04-21	109.04	109.47	107.04	107.54	93.421	2,025,100
2017-04-20	108.00	109.15	107.26	108.80	94.516	2,014,000
2017-04-19	108.80	108.99	107.89	108.22	94.012	1,458,200
2017-04-18	108.02	108.88	107.83	108.47	94.229	1,690,500
2017-04-17	108.39	108.99	107.75	108.80	94.516	1,981,400
2017-04-13	109.10	109.57	107.96	108.00	93.821	2,341,200
2017-04-12	110.99	111.20	109.28	109.35	94.993	2,088,200
2017-04-11	110.02	111.38	109.37	111.16	96.566	2,846,700
2017-04-10	109.45	110.21	109.18	109.63	95.237	1,040,200
2017-04-07	110.38	110.84	109.29	109.32	94.967	1,334,700
2017-04-06	109.62	110.89	109.20	110.44	95.940	1,616,300

← NewerPage 40 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.