Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	68.010	69.360	68.010	69.360	67.332	145,390
2023-08-31	68.340	68.380	68.010	68.010	66.021	73
2023-08-30	66.220	67.410	66.220	67.410	65.439	31
2023-08-29	64.440	65.460	64.440	65.220	63.313	277
2023-08-28	63.480	64.740	63.480	64.260	62.381	18
2023-08-25	63.720	63.720	63.110	63.480	61.624	85
2023-08-24	63.800	63.800	62.840	63.240	61.391	20,421
2023-08-23	64.020	64.020	63.300	63.900	62.032	471
2023-08-22	66.340	66.340	63.360	63.360	61.507	1,185
2023-08-21	66.150	66.150	64.250	64.750	62.857	774
2023-08-18	67.000	67.000	65.600	65.600	63.682	693
2023-08-17	70.350	71.050	69.080	69.580	67.546	406
2023-08-16	71.330	72.100	70.420	70.770	68.701	1,237
2023-08-15	72.020	72.020	71.400	71.890	69.788	133
2023-08-14	72.310	72.590	71.650	72.520	70.400	275
2023-08-11	70.750	71.120	70.750	70.770	68.701	78
2023-08-10	71.400	71.470	70.500	70.840	68.769	625
2023-08-09	71.000	71.820	71.000	71.820	69.720	1,746
2023-08-08	70.610	70.610	69.790	70.350	68.293	50,454
2023-08-07	69.160	70.700	69.160	70.610	68.545	552
2023-08-04	68.740	69.510	68.740	68.950	66.934	256
2023-08-03	68.670	69.580	68.670	69.230	67.206	657
2023-08-02	69.990	69.990	69.060	69.430	67.400	124
2023-08-01	68.250	69.670	68.250	69.090	67.070	27,589
2023-07-31	67.340	68.260	67.340	67.700	65.720	333
2023-07-28	67.290	67.430	67.050	67.340	65.371	505
2023-07-27	68.010	68.010	67.180	67.290	65.322	257
2023-07-26	70.980	70.980	68.180	68.250	66.254	330
2023-07-25	69.720	71.100	69.580	70.650	68.584	1,603
2023-07-24	69.500	70.280	69.500	70.000	67.953	634
2023-07-21	70.010	70.010	69.500	69.930	67.885	30,096
2023-07-20	70.000	70.410	70.000	70.240	68.186	559
2023-07-19	69.150	69.790	69.150	69.350	67.322	901
2023-07-18	67.060	69.250	67.060	69.150	67.128	295
2023-07-17	66.820	68.030	66.820	67.820	65.837	456
2023-07-14	65.860	66.290	65.730	66.180	64.245	1,242
2023-07-13	64.260	65.740	64.260	65.520	63.604	226
2023-07-12	66.550	66.790	65.460	65.460	63.546	437
2023-07-11	67.420	67.870	66.780	66.980	65.022	4,400
2023-07-10	65.720	66.420	65.720	66.090	64.158	5,264
2023-07-07	65.730	66.120	65.500	65.720	63.798	884
2023-07-06	65.100	66.050	65.000	66.040	64.109	517
2023-07-05	65.680	66.120	65.540	65.570	63.653	204
2023-07-04	63.900	66.150	63.900	66.150	64.216	215
2023-07-03	65.330	66.000	63.900	66.000	64.070	128
2023-06-30	65.360	65.700	64.920	64.920	63.022	1,863
2023-06-29	65.420	66.270	65.350	65.360	63.449	916
2023-06-28	66.290	66.410	65.400	65.500	63.585	374
2023-06-27	66.000	69.430	64.470	65.500	63.451	724
2023-06-26	64.540	65.370	64.540	65.350	63.305	121
2023-06-23	66.060	66.060	63.160	64.540	62.521	88
2023-06-22	66.310	66.350	65.940	66.060	63.993	276
2023-06-21	65.400	66.350	65.120	66.350	64.274	10,825
2023-06-20	65.000	65.150	64.590	65.120	63.083	268
2023-06-19	65.620	65.620	65.400	65.400	63.354	71
2023-06-16	65.800	65.910	65.450	65.630	63.577	2,404
2023-06-15	65.790	65.790	64.390	65.160	63.121	31,063
2023-06-14	65.000	65.410	64.520	64.520	62.501	15,302
2023-06-13	63.310	64.740	63.310	64.520	62.501	467
2023-06-12	61.780	63.000	61.780	63.000	61.029	15,341

← NewerPage 14 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.