Deere & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 68.180 | 68.240 | 67.760 | 68.120 | 66.809 | 387 |
| 2024-08-19 | 69.190 | 69.200 | 67.100 | 67.100 | 65.809 | 1,596 |
| 2024-08-16 | 67.950 | 68.950 | 67.690 | 68.950 | 67.623 | 1,944 |
| 2024-08-15 | 64.560 | 69.240 | 64.560 | 68.000 | 66.692 | 2,163 |
| 2024-08-14 | 64.480 | 64.480 | 63.540 | 64.260 | 63.024 | 785 |
| 2024-08-13 | 63.890 | 64.560 | 63.420 | 63.840 | 62.612 | 1,436 |
| 2024-08-12 | 63.800 | 63.900 | 63.240 | 63.710 | 62.484 | 468 |
| 2024-08-09 | 65.100 | 65.100 | 63.330 | 63.800 | 62.572 | 1,550 |
| 2024-08-08 | 65.700 | 65.700 | 64.700 | 64.760 | 63.514 | 906 |
| 2024-08-07 | 65.730 | 66.080 | 65.110 | 65.110 | 63.857 | 539 |
| 2024-08-06 | 65.280 | 65.940 | 65.110 | 65.110 | 63.857 | 4,185 |
| 2024-08-05 | 65.900 | 67.100 | 65.660 | 65.870 | 64.603 | 1,142 |
| 2024-08-02 | 67.690 | 68.250 | 67.130 | 67.250 | 65.956 | 1,853 |
| 2024-08-01 | 69.370 | 69.370 | 67.900 | 67.910 | 66.603 | 2,183 |
| 2024-07-31 | 70.210 | 70.980 | 70.070 | 70.070 | 68.722 | 2,466 |
| 2024-07-30 | 68.880 | 70.290 | 68.390 | 70.210 | 68.859 | 335 |
| 2024-07-29 | 72.420 | 72.450 | 70.280 | 71.120 | 69.752 | 375 |
| 2024-07-26 | 71.290 | 73.390 | 71.290 | 73.150 | 71.742 | 561 |
| 2024-07-25 | 70.560 | 72.600 | 70.560 | 72.130 | 70.742 | 8,073 |
| 2024-07-24 | 69.300 | 70.020 | 69.130 | 69.530 | 68.192 | 3,561 |
| 2024-07-23 | 70.520 | 70.520 | 69.540 | 69.610 | 68.271 | 219 |
| 2024-07-22 | 70.630 | 70.630 | 69.270 | 70.520 | 69.163 | 191 |
| 2024-07-19 | 70.130 | 70.630 | 70.090 | 70.630 | 69.271 | 139 |
| 2024-07-18 | 70.420 | 72.000 | 70.420 | 71.460 | 70.085 | 499 |
| 2024-07-17 | 68.500 | 70.780 | 68.500 | 70.260 | 68.908 | 1,125 |
| 2024-07-16 | 66.700 | 68.960 | 66.700 | 68.500 | 67.182 | 595 |
| 2024-07-15 | 66.510 | 67.600 | 66.510 | 67.600 | 66.299 | 604 |
| 2024-07-12 | 65.440 | 66.720 | 65.440 | 66.500 | 65.220 | 458 |
| 2024-07-11 | 63.600 | 65.700 | 63.600 | 65.440 | 64.181 | 636 |
| 2024-07-10 | 63.040 | 63.400 | 62.770 | 63.400 | 62.180 | 741 |
| 2024-07-09 | 64.740 | 64.740 | 62.700 | 63.040 | 61.827 | 1,589 |
| 2024-07-08 | 66.150 | 66.150 | 65.040 | 65.210 | 63.955 | 274 |
| 2024-07-05 | 66.500 | 66.500 | 65.250 | 65.610 | 64.348 | 1,351 |
| 2024-07-04 | 67.620 | 67.620 | 66.080 | 66.080 | 64.809 | 638 |
| 2024-07-03 | 71.960 | 71.960 | 67.130 | 67.550 | 66.250 | 291 |
| 2024-07-02 | 68.090 | 69.160 | 68.090 | 68.790 | 67.466 | 277 |
| 2024-07-01 | 69.900 | 69.900 | 67.970 | 68.090 | 66.780 | 909 |
| 2024-06-28 | 70.490 | 70.660 | 69.320 | 69.680 | 68.339 | 769 |
| 2024-06-27 | 69.300 | 70.130 | 68.910 | 69.410 | 68.074 | 364 |
| 2024-06-26 | 69.960 | 70.840 | 67.520 | 67.530 | 66.231 | 157 |
| 2024-06-25 | 67.720 | 67.720 | 66.870 | 67.050 | 65.581 | 76 |
| 2024-06-24 | 67.340 | 68.720 | 67.340 | 68.100 | 66.608 | 169 |
| 2024-06-21 | 69.370 | 69.370 | 68.250 | 68.250 | 66.754 | 1,294 |
| 2024-06-20 | 68.900 | 69.800 | 68.880 | 69.670 | 68.143 | 2,418 |
| 2024-06-19 | 69.440 | 69.440 | 69.000 | 69.000 | 67.488 | 124 |
| 2024-06-18 | 69.000 | 69.510 | 68.600 | 69.440 | 67.918 | 590 |
| 2024-06-17 | 68.250 | 68.700 | 67.800 | 68.600 | 67.097 | 195 |
| 2024-06-14 | 67.500 | 68.220 | 66.990 | 68.220 | 66.725 | 1,777 |
| 2024-06-13 | 66.990 | 67.930 | 66.640 | 67.500 | 66.021 | 399 |
| 2024-06-12 | 65.310 | 67.200 | 65.310 | 66.850 | 65.385 | 611 |
| 2024-06-11 | 65.480 | 65.650 | 65.150 | 65.340 | 63.908 | 94 |
| 2024-06-10 | 66.340 | 66.560 | 65.780 | 65.820 | 64.378 | 298 |
| 2024-06-07 | 65.130 | 65.680 | 65.130 | 65.680 | 64.241 | 415 |
| 2024-06-06 | 65.450 | 65.620 | 64.700 | 65.230 | 63.801 | 1,160 |
| 2024-06-05 | 65.200 | 65.530 | 64.860 | 65.530 | 64.094 | 107 |
| 2024-06-04 | 64.000 | 65.000 | 64.000 | 64.800 | 63.380 | 1,006 |
| 2024-06-03 | 66.340 | 66.340 | 63.700 | 64.000 | 62.598 | 1,178 |
| 2024-05-31 | 64.860 | 64.990 | 64.210 | 64.990 | 63.566 | 540 |
| 2024-05-29 | 63.720 | 63.720 | 62.760 | 63.190 | 61.805 | 114,494 |
| 2024-05-28 | 65.100 | 65.100 | 63.240 | 63.300 | 61.913 | 532 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1873 USD |
| 2026-03-27 | 0.1789 USD |
| 2025-12-26 | 0.1900 USD |
| 2025-09-26 | 0.1932 USD |
| 2025-06-26 | 0.3979 USD |
| 2025-03-27 | 0.2064 USD |
| 2024-12-26 | 0.2111 USD |
| 2024-09-26 | 0.1922 USD |
| 2024-06-26 | 0.1827 USD |
| 2024-03-26 | 0.1709 USD |
| 2023-12-26 | 0.1648 USD |
| 2023-09-27 | 0.1492 USD |
| 2023-06-28 | 0.1381 USD |
| 2023-03-29 | 0.1409 USD |
| 2022-12-28 | 0.2088 USD |
| 2022-12-27 | 0.1415 USD |
| 2022-09-29 | 2.9168 USD |
| 2022-09-28 | 1.9730 USD |
| 2022-06-29 | 2.8938 USD |
| 2022-06-28 | 1.9575 USD |
| 2022-03-30 | 2.6976 USD |
| 2022-03-29 | 1.8248 USD |
| 2021-12-29 | 2.7665 USD |
| 2021-12-28 | 1.8713 USD |
| 2021-09-28 | 1.9514 USD |
| 2021-06-29 | 2.3495 USD |
| 2021-06-28 | 1.6182 USD |
| 2021-03-30 | 2.3579 USD |
| 2021-03-29 | 1.5950 USD |
| 2020-12-29 | 2.0600 USD |
| 2020-12-28 | 1.3434 USD |
| 2020-09-29 | 2.0067 USD |
| 2020-09-28 | 1.3434 USD |
| 2020-06-29 | 2.0493 USD |
| 2020-06-26 | 1.3575 USD |
| 2020-03-30 | 2.1860 USD |
| 2020-03-27 | 1.4481 USD |
| 2019-12-30 | 1.6412 USD |
| 2019-12-27 | 1.0872 USD |
| 2019-09-27 | 1.5737 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.