Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	87.130	87.620	86.600	86.940	74.674	2,167,700
2016-10-11	87.180	87.790	86.570	87.050	74.768	2,008,100
2016-10-10	87.420	89.340	87.300	87.490	75.146	3,719,800
2016-10-07	85.280	86.670	85.120	86.300	74.124	2,922,700
2016-10-06	85.130	86.020	85.050	85.290	73.256	2,029,200
2016-10-05	85.000	85.780	84.510	85.120	73.110	1,782,800
2016-10-04	85.550	86.240	84.650	84.700	72.750	2,126,300
2016-10-03	84.610	85.800	84.240	85.350	73.308	2,679,600
2016-09-30	84.220	85.490	84.180	85.350	73.308	3,157,800
2016-09-29	84.090	84.910	83.470	83.860	72.028	2,725,500
2016-09-28	82.720	84.170	82.700	84.090	72.226	3,389,500
2016-09-27	83.220	83.550	82.800	83.050	70.817	2,797,900
2016-09-26	83.270	83.830	83.200	83.580	71.269	3,409,600
2016-09-23	83.770	84.150	83.180	83.340	71.064	2,561,300
2016-09-22	83.390	84.240	83.190	84.160	71.764	2,790,600
2016-09-21	82.840	83.190	82.330	83.050	70.817	2,020,100
2016-09-20	82.600	83.360	82.260	82.470	70.323	1,918,200
2016-09-19	82.290	82.710	81.890	82.110	70.016	2,073,700
2016-09-16	81.200	82.070	80.690	81.950	69.879	3,596,000
2016-09-15	80.780	81.780	80.430	81.610	69.589	2,149,400
2016-09-14	80.940	81.420	80.350	80.570	68.702	2,452,900
2016-09-13	82.400	82.710	80.850	81.090	69.146	3,166,300
2016-09-12	82.020	83.660	81.770	83.090	70.851	3,635,300
2016-09-09	83.200	83.360	82.210	82.230	70.118	3,112,100
2016-09-08	83.870	83.980	83.250	83.580	71.269	2,234,600
2016-09-07	84.200	84.400	83.770	84.020	71.644	2,186,600
2016-09-06	83.930	84.640	83.820	84.470	72.028	2,906,700
2016-09-02	83.950	84.190	83.740	84.050	71.670	2,071,200
2016-09-01	84.500	84.820	83.380	83.550	71.243	2,996,600
2016-08-31	85.490	85.490	83.920	84.550	72.096	4,440,300
2016-08-30	87.000	87.050	85.510	85.720	73.094	2,918,900
2016-08-29	86.660	87.050	86.350	86.930	74.126	2,007,600
2016-08-26	87.330	87.990	86.590	86.740	73.964	3,031,600
2016-08-25	87.290	87.700	86.930	87.290	74.433	3,044,600
2016-08-24	87.860	88.430	87.350	87.420	74.543	3,796,000
2016-08-23	88.400	88.630	87.260	88.090	75.115	5,280,000
2016-08-22	86.900	88.430	86.600	87.960	75.004	7,998,100
2016-08-19	76.940	88.090	76.940	87.320	74.458	23,735,600
2016-08-18	77.160	77.670	76.730	76.940	65.607	4,041,200
2016-08-17	78.000	78.310	77.240	77.430	66.025	2,764,600
2016-08-16	78.190	78.420	77.740	78.150	66.639	1,947,400
2016-08-15	77.150	78.650	76.960	78.280	66.750	2,667,300
2016-08-12	77.990	78.230	76.830	77.000	65.658	3,812,300
2016-08-11	78.290	78.470	77.920	77.990	66.502	2,773,000
2016-08-10	78.980	79.190	77.990	78.150	66.639	1,780,500
2016-08-09	79.000	79.500	78.390	78.890	67.270	3,067,900
2016-08-08	78.550	78.990	78.410	78.920	67.295	2,698,600
2016-08-05	78.070	78.830	77.710	78.340	66.801	2,460,100
2016-08-04	78.400	78.760	77.410	77.740	66.289	2,235,500
2016-08-03	77.760	78.610	77.710	78.310	66.775	1,865,300
2016-08-02	77.360	77.940	77.360	77.700	66.255	3,483,400
2016-08-01	77.750	77.980	77.180	77.690	66.247	1,898,600
2016-07-29	77.270	78.180	77.130	77.710	66.264	3,753,900
2016-07-28	78.480	78.560	77.810	78.170	66.656	4,712,400
2016-07-27	79.360	79.500	78.390	78.450	66.895	2,496,500
2016-07-26	78.680	79.990	78.560	78.990	67.355	4,139,800
2016-07-25	79.030	79.100	76.870	77.920	66.443	7,436,300
2016-07-22	82.200	82.200	79.840	80.120	68.319	4,753,500
2016-07-21	83.060	83.620	82.110	82.220	70.109	3,083,900
2016-07-20	83.040	83.460	82.750	82.810	70.612	2,297,600

← NewerPage 43 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.