Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	61.120	61.120	59.580	59.580	57.974	484
2023-11-29	59.860	60.000	58.680	60.000	58.383	21,409
2023-11-28	59.270	59.460	58.260	58.680	57.099	3,343
2023-11-27	60.300	60.400	59.270	59.270	57.673	1,368
2023-11-24	60.600	60.660	60.130	60.300	58.675	210
2023-11-23	60.680	60.780	60.680	60.700	59.064	29
2023-11-22	61.440	61.440	58.500	60.880	59.239	1,346
2023-11-21	63.030	63.030	61.500	62.720	61.030	1,684
2023-11-20	62.700	62.700	61.640	61.790	60.125	907
2023-11-17	62.120	62.880	62.120	62.720	61.030	605
2023-11-16	61.690	61.690	61.020	61.440	59.784	92
2023-11-14	60.220	61.260	60.120	60.960	59.317	365
2023-11-13	61.980	61.980	60.150	60.230	58.607	6,888
2023-11-10	60.540	61.200	60.540	61.200	59.551	533
2023-11-09	60.320	61.020	60.320	60.500	58.870	261
2023-11-08	60.540	60.840	60.320	60.320	58.694	285
2023-11-07	60.010	60.400	59.750	59.900	58.286	1,655
2023-11-06	62.940	62.940	61.230	61.230	59.580	196
2023-11-03	62.120	62.700	61.980	62.700	61.010	3,633
2023-11-01	61.300	61.720	60.840	61.720	60.057	2,162
2023-10-31	60.480	61.390	60.480	61.300	59.648	586
2023-10-30	59.970	61.980	59.970	61.800	60.134	5,733
2023-10-27	61.150	61.150	59.520	59.960	58.344	381
2023-10-26	61.980	62.510	61.850	61.920	60.251	81
2023-10-25	63.070	63.070	61.980	61.980	60.310	2,119
2023-10-24	62.500	62.570	62.100	62.220	60.543	90
2023-10-23	62.880	63.030	62.220	62.500	60.816	407
2023-10-20	64.080	64.200	62.940	63.020	61.322	3,640
2023-10-19	65.430	65.430	64.080	64.080	62.353	136
2023-10-18	64.330	64.750	64.000	64.140	62.411	1,675
2023-10-17	65.680	66.150	65.680	65.840	64.066	268
2023-10-16	64.560	65.760	64.560	65.700	63.929	616
2023-10-13	64.980	64.980	64.260	64.560	62.820	609
2023-10-11	65.210	65.800	65.210	65.800	64.027	382
2023-10-10	65.660	65.660	65.520	65.520	63.754	16
2023-10-09	65.460	65.580	65.200	65.200	63.443	1,442
2023-10-06	65.050	65.880	64.380	65.660	63.890	253
2023-10-05	64.720	65.050	64.660	65.050	63.297	25
2023-10-04	64.320	64.800	64.070	64.800	63.054	72
2023-10-03	62.700	64.020	62.700	63.910	62.188	369
2023-10-02	64.490	64.490	62.870	62.870	61.176	147
2023-09-29	64.500	64.500	62.990	63.480	61.769	418
2023-09-28	64.420	64.920	64.420	64.500	62.762	19
2023-09-27	63.640	65.000	63.640	64.400	62.664	8,695
2023-09-26	63.600	63.600	62.520	63.410	61.556	210
2023-09-25	62.820	63.710	62.790	63.710	61.847	267
2023-09-22	63.700	63.700	62.140	62.820	60.983	366
2023-09-21	65.390	65.390	63.710	63.770	61.905	1,172
2023-09-20	64.960	66.000	64.800	65.390	63.478	334
2023-09-19	65.000	65.090	64.750	64.960	63.061	168
2023-09-18	66.600	66.900	66.480	66.480	64.536	48
2023-09-15	67.340	67.340	66.500	67.060	65.099	4,053
2023-09-14	65.960	66.570	65.960	66.500	64.556	241
2023-09-13	66.780	66.780	65.900	65.960	64.031	708
2023-09-12	66.710	66.850	66.500	66.690	64.740	140
2023-09-11	66.570	66.570	65.590	66.010	64.080	555
2023-09-08	68.740	68.740	66.360	66.570	64.624	572
2023-09-06	68.740	69.010	67.920	69.010	66.992	1,977
2023-09-05	70.210	70.210	68.540	68.540	66.536	511
2023-09-04	68.500	69.630	68.390	69.630	67.594	243

← NewerPage 13 of 21 · 1,252 trading daysOlder →

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.