Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	82.950	83.460	82.700	82.800	70.078	2,087,400
2016-04-21	84.490	84.940	82.400	82.800	70.078	4,038,200
2016-04-20	82.270	84.940	81.700	84.260	71.314	6,474,400
2016-04-19	78.750	82.630	78.670	82.360	69.706	7,015,500
2016-04-18	77.440	78.480	76.810	78.320	66.287	2,243,100
2016-04-15	77.660	78.210	77.360	77.440	65.542	2,536,900
2016-04-14	78.450	78.800	77.480	77.660	65.728	2,356,000
2016-04-13	76.750	78.530	76.330	78.460	66.405	3,187,100
2016-04-12	75.910	76.940	75.790	76.600	64.831	2,011,500
2016-04-11	76.460	77.160	75.750	75.750	64.111	1,668,900
2016-04-08	76.710	77.250	75.910	76.310	64.585	2,076,200
2016-04-07	76.000	76.280	75.500	76.180	64.475	2,444,600
2016-04-06	76.120	76.530	75.350	76.340	64.611	2,564,100
2016-04-05	75.400	76.630	75.270	76.070	64.382	2,494,200
2016-04-04	76.280	76.850	75.780	75.900	64.238	2,930,800
2016-04-01	76.260	76.590	74.910	76.500	64.746	6,396,600
2016-03-31	80.180	80.360	76.910	76.990	65.161	6,598,000
2016-03-30	81.000	81.090	80.010	80.120	67.810	2,566,300
2016-03-29	79.140	80.700	79.140	80.500	68.132	2,301,300
2016-03-28	80.320	80.570	79.500	80.170	67.345	3,158,600
2016-03-24	80.500	80.580	80.000	80.240	67.403	3,263,800
2016-03-23	81.910	82.010	80.540	80.840	67.907	1,911,600
2016-03-22	82.390	82.560	81.990	82.260	69.100	1,548,300
2016-03-21	82.780	83.030	81.930	82.720	69.487	2,373,000
2016-03-18	83.270	83.860	82.460	82.630	69.411	7,184,800
2016-03-17	81.620	83.520	81.270	83.060	69.772	3,513,100
2016-03-16	80.620	81.570	80.250	81.410	68.386	2,592,000
2016-03-15	80.970	81.020	80.060	80.650	67.748	3,149,700
2016-03-14	82.610	83.320	81.520	81.850	68.756	2,822,300
2016-03-11	83.200	83.430	82.370	82.950	69.680	2,779,500
2016-03-10	82.820	82.900	81.390	82.380	69.201	2,774,200
2016-03-09	84.150	84.700	82.630	83.040	69.755	2,677,200
2016-03-08	84.840	85.130	82.750	83.850	70.436	3,212,300
2016-03-07	84.600	85.950	84.260	85.680	71.973	3,512,800
2016-03-04	83.670	86.070	83.460	84.880	71.301	4,250,300
2016-03-03	81.770	83.820	81.450	83.670	70.285	2,860,100
2016-03-02	80.640	82.060	80.160	81.840	68.747	2,508,200
2016-03-01	80.640	82.150	79.500	81.050	68.084	3,424,900
2016-02-29	79.590	81.350	79.050	80.180	67.353	4,582,600
2016-02-26	79.870	80.590	79.210	79.470	66.756	2,603,000
2016-02-25	79.210	79.650	78.560	79.600	66.866	1,955,200
2016-02-24	76.690	79.300	75.730	79.000	66.362	2,922,300
2016-02-23	78.230	78.490	76.920	77.140	64.799	2,911,600
2016-02-22	77.300	78.790	77.200	78.400	65.858	3,372,600
2016-02-19	76.650	78.360	76.500	77.000	64.682	8,955,200
2016-02-18	81.410	81.680	79.180	80.330	67.479	5,238,200
2016-02-17	80.470	82.230	80.000	81.430	68.403	4,992,800
2016-02-16	78.990	79.940	77.740	79.810	67.042	3,703,300
2016-02-12	77.310	78.480	76.750	78.270	65.748	3,154,100
2016-02-11	75.970	77.140	75.180	76.410	64.186	3,681,900
2016-02-10	78.570	78.830	77.070	77.410	65.026	2,314,100
2016-02-09	75.900	78.600	75.900	78.080	65.589	2,978,700
2016-02-08	77.600	78.850	75.930	77.070	64.740	3,622,300
2016-02-05	78.400	79.840	78.100	78.420	65.874	4,154,200
2016-02-04	75.070	79.040	75.050	78.700	66.110	4,976,300
2016-02-03	75.000	75.730	72.860	75.410	63.346	2,818,900
2016-02-02	75.600	75.700	74.170	74.580	62.649	2,647,800
2016-02-01	76.230	77.130	75.720	76.800	64.514	2,248,300
2016-01-29	75.380	77.010	75.340	77.010	64.690	4,369,100
2016-01-28	74.700	75.240	73.360	74.810	62.842	2,208,700

← NewerPage 45 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.