Deere & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 60.960 | 61.060 | 60.130 | 60.590 | 59.109 | 142 |
| 2024-02-28 | 59.510 | 60.300 | 59.510 | 60.130 | 58.660 | 1,349 |
| 2024-02-27 | 60.440 | 60.440 | 59.020 | 59.340 | 57.889 | 2,545 |
| 2024-02-26 | 59.130 | 60.900 | 59.130 | 60.420 | 58.943 | 371 |
| 2024-02-23 | 59.400 | 60.720 | 59.400 | 60.600 | 59.119 | 714 |
| 2024-02-22 | 59.760 | 59.760 | 58.200 | 58.920 | 57.480 | 1,640 |
| 2024-02-21 | 58.810 | 58.980 | 58.500 | 58.580 | 57.148 | 722 |
| 2024-02-20 | 60.000 | 60.000 | 58.500 | 58.810 | 57.372 | 8,919 |
| 2024-02-19 | 59.680 | 60.200 | 59.680 | 60.180 | 58.709 | 1,264 |
| 2024-02-16 | 61.020 | 61.080 | 59.680 | 59.680 | 58.221 | 2,523 |
| 2024-02-15 | 63.540 | 63.540 | 60.000 | 60.010 | 58.543 | 1,571 |
| 2024-02-14 | 62.960 | 63.540 | 62.880 | 63.540 | 61.987 | 110 |
| 2024-02-09 | 64.430 | 64.560 | 63.000 | 63.280 | 61.733 | 6,997 |
| 2024-02-08 | 64.000 | 64.430 | 64.000 | 64.430 | 62.855 | 492 |
| 2024-02-07 | 64.320 | 64.320 | 63.900 | 64.000 | 62.435 | 5,976 |
| 2024-02-06 | 64.680 | 65.460 | 64.320 | 64.320 | 62.748 | 75,327 |
| 2024-02-05 | 65.590 | 66.290 | 64.190 | 64.250 | 62.679 | 491 |
| 2024-02-02 | 66.330 | 66.330 | 63.960 | 65.220 | 63.626 | 682 |
| 2024-02-01 | 66.320 | 66.320 | 64.210 | 64.310 | 62.738 | 264 |
| 2024-01-31 | 65.240 | 65.870 | 64.890 | 65.310 | 63.713 | 155 |
| 2024-01-30 | 65.460 | 65.730 | 65.350 | 65.350 | 63.752 | 1,514 |
| 2024-01-29 | 64.680 | 65.460 | 64.020 | 65.460 | 63.860 | 240 |
| 2024-01-26 | 64.740 | 64.980 | 64.500 | 64.500 | 62.923 | 1,725 |
| 2024-01-25 | 63.540 | 64.560 | 63.540 | 64.080 | 62.513 | 30 |
| 2024-01-24 | 64.490 | 64.500 | 63.600 | 63.960 | 62.396 | 1,182 |
| 2024-01-23 | 64.020 | 64.560 | 63.960 | 63.980 | 62.416 | 585 |
| 2024-01-22 | 63.060 | 64.020 | 62.880 | 64.020 | 62.455 | 1,592 |
| 2024-01-19 | 62.520 | 63.060 | 62.220 | 63.060 | 61.518 | 877 |
| 2024-01-18 | 62.880 | 63.120 | 62.160 | 62.650 | 61.118 | 250 |
| 2024-01-17 | 63.480 | 64.900 | 62.040 | 62.280 | 60.757 | 437 |
| 2024-01-16 | 62.540 | 63.960 | 62.540 | 63.480 | 61.928 | 699 |
| 2024-01-15 | 62.520 | 62.540 | 62.100 | 62.100 | 60.582 | 752 |
| 2024-01-12 | 63.640 | 63.750 | 62.850 | 62.850 | 61.314 | 1,818 |
| 2024-01-11 | 65.000 | 65.000 | 63.650 | 63.650 | 62.094 | 84 |
| 2024-01-10 | 64.300 | 64.300 | 64.000 | 64.020 | 62.455 | 285 |
| 2024-01-09 | 64.980 | 64.980 | 63.980 | 64.300 | 62.728 | 803 |
| 2024-01-08 | 65.790 | 65.790 | 63.960 | 64.500 | 62.923 | 1,434 |
| 2024-01-05 | 64.000 | 64.560 | 63.500 | 64.500 | 62.923 | 208 |
| 2024-01-04 | 65.040 | 65.040 | 64.000 | 64.000 | 62.435 | 478 |
| 2024-01-03 | 66.350 | 66.350 | 64.400 | 64.660 | 63.079 | 2,468 |
| 2024-01-02 | 63.670 | 67.000 | 63.670 | 65.390 | 63.791 | 1,476 |
| 2023-12-28 | 65.000 | 65.070 | 64.340 | 64.340 | 62.767 | 4,516 |
| 2023-12-27 | 65.000 | 66.320 | 64.900 | 65.000 | 63.411 | 295 |
| 2023-12-26 | 64.190 | 65.440 | 64.100 | 65.440 | 63.840 | 27 |
| 2023-12-22 | 63.540 | 64.490 | 63.540 | 64.190 | 62.460 | 260 |
| 2023-12-21 | 63.800 | 63.800 | 63.500 | 63.520 | 61.808 | 68 |
| 2023-12-20 | 64.100 | 64.500 | 63.660 | 63.660 | 61.944 | 1,686 |
| 2023-12-19 | 62.760 | 63.900 | 62.760 | 63.720 | 62.003 | 133 |
| 2023-12-18 | 63.540 | 64.010 | 62.760 | 62.760 | 61.069 | 331 |
| 2023-12-15 | 64.020 | 64.020 | 63.120 | 63.300 | 61.594 | 529 |
| 2023-12-14 | 61.550 | 64.200 | 61.550 | 64.140 | 62.411 | 8,250 |
| 2023-12-13 | 60.290 | 61.680 | 59.620 | 61.510 | 59.852 | 2,759 |
| 2023-12-12 | 59.950 | 59.950 | 59.000 | 59.650 | 58.042 | 15,682 |
| 2023-12-11 | 59.820 | 60.360 | 59.580 | 59.630 | 58.023 | 1,563 |
| 2023-12-08 | 59.790 | 59.820 | 59.400 | 59.820 | 58.208 | 390 |
| 2023-12-07 | 59.800 | 59.800 | 59.070 | 59.080 | 57.488 | 1,500 |
| 2023-12-06 | 59.580 | 60.060 | 59.040 | 59.820 | 58.208 | 280 |
| 2023-12-05 | 60.630 | 61.080 | 59.400 | 59.400 | 57.799 | 2,549 |
| 2023-12-04 | 59.940 | 60.960 | 59.810 | 60.620 | 58.986 | 838 |
| 2023-12-01 | 59.880 | 60.300 | 59.580 | 59.820 | 58.208 | 1,882 |
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.