Deere & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 65.290 | 69.090 | 65.100 | 65.100 | 63.673 | 277 |
| 2024-05-24 | 65.290 | 65.290 | 64.160 | 64.500 | 63.087 | 545 |
| 2024-05-23 | 66.200 | 66.200 | 65.000 | 65.290 | 63.859 | 973 |
| 2024-05-22 | 66.150 | 66.640 | 66.150 | 66.150 | 64.700 | 374 |
| 2024-05-21 | 66.270 | 66.360 | 65.690 | 65.800 | 64.358 | 404 |
| 2024-05-20 | 67.350 | 67.350 | 66.320 | 66.320 | 64.867 | 1,509 |
| 2024-05-17 | 67.900 | 67.900 | 66.710 | 67.270 | 65.796 | 800 |
| 2024-05-16 | 66.420 | 68.990 | 66.420 | 67.470 | 65.992 | 2,861 |
| 2024-05-15 | 71.680 | 71.680 | 70.770 | 70.910 | 69.356 | 274 |
| 2024-05-14 | 70.170 | 71.250 | 70.170 | 70.650 | 69.102 | 90 |
| 2024-05-13 | 69.650 | 71.050 | 69.650 | 70.350 | 68.808 | 198 |
| 2024-05-10 | 70.420 | 70.420 | 69.790 | 69.930 | 68.398 | 40 |
| 2024-05-09 | 69.090 | 70.630 | 69.090 | 70.420 | 68.877 | 443 |
| 2024-05-08 | 68.600 | 69.090 | 68.270 | 69.020 | 67.508 | 170 |
| 2024-05-07 | 68.740 | 68.740 | 68.250 | 68.500 | 66.999 | 714 |
| 2024-05-06 | 68.000 | 68.670 | 67.450 | 67.900 | 66.412 | 1,569 |
| 2024-05-03 | 67.620 | 67.620 | 66.840 | 66.840 | 65.375 | 7,794 |
| 2024-05-02 | 66.990 | 67.760 | 66.330 | 67.570 | 66.089 | 2,478 |
| 2024-04-30 | 68.500 | 68.500 | 67.620 | 67.760 | 66.275 | 106 |
| 2024-04-29 | 67.190 | 68.810 | 67.190 | 68.500 | 66.999 | 5,977 |
| 2024-04-26 | 67.410 | 67.410 | 66.850 | 67.330 | 65.855 | 163 |
| 2024-04-25 | 67.490 | 67.490 | 66.900 | 67.410 | 65.933 | 376 |
| 2024-04-24 | 67.970 | 67.970 | 67.620 | 67.760 | 66.275 | 67 |
| 2024-04-23 | 68.950 | 69.510 | 68.040 | 68.250 | 66.754 | 1,083 |
| 2024-04-22 | 69.300 | 69.300 | 68.670 | 68.950 | 67.439 | 207 |
| 2024-04-19 | 69.850 | 69.850 | 69.250 | 69.300 | 67.781 | 128 |
| 2024-04-18 | 69.300 | 70.410 | 69.300 | 69.830 | 68.300 | 402 |
| 2024-04-17 | 69.120 | 69.300 | 68.670 | 69.300 | 67.781 | 281 |
| 2024-04-16 | 66.330 | 69.230 | 66.330 | 68.810 | 67.302 | 3,085 |
| 2024-04-15 | 66.540 | 69.230 | 66.540 | 68.240 | 66.745 | 105 |
| 2024-04-12 | 69.930 | 69.930 | 67.900 | 67.900 | 66.412 | 527 |
| 2024-04-11 | 69.690 | 69.930 | 69.300 | 69.930 | 68.398 | 476 |
| 2024-04-10 | 68.460 | 69.710 | 68.460 | 69.710 | 68.182 | 163 |
| 2024-04-09 | 69.020 | 69.020 | 68.630 | 68.950 | 67.439 | 8 |
| 2024-04-08 | 69.690 | 69.690 | 68.670 | 69.110 | 67.596 | 96 |
| 2024-04-05 | 68.680 | 69.690 | 68.390 | 69.690 | 68.163 | 350 |
| 2024-04-04 | 68.810 | 69.300 | 68.460 | 68.460 | 66.960 | 763 |
| 2024-04-03 | 68.040 | 69.760 | 67.900 | 69.760 | 68.231 | 788 |
| 2024-04-02 | 67.830 | 68.500 | 67.830 | 68.040 | 66.549 | 891 |
| 2024-04-01 | 68.000 | 69.440 | 67.990 | 67.990 | 66.500 | 1,775 |
| 2024-03-28 | 67.700 | 68.880 | 67.700 | 68.460 | 66.960 | 2,537 |
| 2024-03-27 | 66.260 | 67.720 | 66.260 | 67.700 | 66.216 | 238 |
| 2024-03-26 | 66.650 | 66.850 | 66.000 | 66.320 | 64.867 | 141 |
| 2024-03-25 | 66.850 | 66.850 | 66.000 | 66.000 | 64.387 | 282 |
| 2024-03-22 | 66.330 | 66.850 | 66.000 | 66.850 | 65.216 | 524 |
| 2024-03-21 | 65.310 | 66.200 | 65.310 | 66.150 | 64.533 | 214 |
| 2024-03-20 | 65.680 | 65.730 | 64.970 | 64.970 | 63.382 | 581 |
| 2024-03-19 | 64.440 | 65.680 | 64.440 | 65.680 | 64.074 | 2,604 |
| 2024-03-18 | 64.140 | 64.870 | 63.660 | 64.210 | 62.640 | 55,192 |
| 2024-03-15 | 63.540 | 63.840 | 63.480 | 63.660 | 62.104 | 40,365 |
| 2024-03-14 | 63.000 | 63.290 | 62.980 | 63.120 | 61.577 | 479 |
| 2024-03-13 | 62.040 | 63.000 | 62.040 | 62.650 | 61.118 | 1,943 |
| 2024-03-12 | 62.580 | 62.800 | 62.040 | 62.040 | 60.523 | 573 |
| 2024-03-11 | 62.530 | 62.530 | 61.590 | 62.280 | 60.757 | 1,411 |
| 2024-03-08 | 62.340 | 62.700 | 61.900 | 62.400 | 60.875 | 1,037 |
| 2024-03-07 | 60.450 | 61.980 | 60.340 | 61.860 | 60.348 | 942 |
| 2024-03-06 | 61.120 | 61.120 | 60.240 | 60.240 | 58.767 | 2,527 |
| 2024-03-05 | 60.200 | 61.000 | 60.050 | 60.540 | 59.060 | 1,147 |
| 2024-03-04 | 60.900 | 60.900 | 59.900 | 60.060 | 58.592 | 197 |
| 2024-03-01 | 60.590 | 60.900 | 60.120 | 60.900 | 59.411 | 1,498 |
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.