Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	62.670	62.670	61.480	61.640	59.712	576
2023-06-07	61.260	62.750	61.260	62.750	60.787	641
2023-06-06	59.560	61.020	59.560	61.020	59.111	18,988
2023-06-05	62.660	62.660	59.630	59.720	57.852	9,715
2023-06-02	59.690	61.430	59.100	61.430	59.508	6,514
2023-06-01	58.680	59.520	58.400	58.980	57.135	13,336
2023-05-31	59.030	59.220	58.870	58.880	57.038	686
2023-05-30	59.830	60.000	58.930	59.030	57.183	405
2023-05-29	61.300	61.300	59.000	59.000	57.154	106
2023-05-26	59.620	59.720	59.300	59.460	57.600	56
2023-05-25	59.000	59.660	58.700	59.620	57.755	1,055
2023-05-24	59.280	59.280	58.300	58.440	56.612	737
2023-05-23	59.000	59.650	58.890	59.370	57.513	88
2023-05-22	61.810	61.810	59.030	59.700	57.832	5,261
2023-05-19	63.000	65.000	60.150	60.600	58.704	1,463
2023-05-18	60.630	61.280	60.630	61.280	59.363	216
2023-05-17	59.880	61.190	59.880	60.630	58.733	3,753
2023-05-16	60.500	60.500	59.260	59.790	57.919	2,008
2023-05-15	61.560	61.560	60.380	60.380	58.491	510
2023-05-12	61.560	61.620	61.050	61.050	59.140	108
2023-05-11	62.220	62.220	61.080	61.080	59.169	268
2023-05-10	63.570	63.720	62.250	62.940	60.971	364
2023-05-09	64.910	64.910	63.060	63.570	61.581	119
2023-05-08	64.140	64.140	63.310	63.650	61.659	679
2023-05-05	62.880	62.970	62.130	62.970	61.000	1,232
2023-05-04	65.310	65.310	62.080	62.230	60.283	9,386
2023-05-03	64.680	65.180	64.020	64.020	62.017	3,299
2023-05-02	62.790	64.560	62.790	64.430	62.414	880
2023-04-28	62.400	62.810	62.350	62.790	60.826	165
2023-04-27	63.010	63.010	60.990	61.700	59.770	945
2023-04-26	66.300	66.300	62.980	63.010	61.039	1,219
2023-04-25	65.020	65.020	63.980	65.000	62.966	96
2023-04-24	65.990	65.990	65.000	65.020	62.986	1,585
2023-04-20	65.950	65.950	65.370	65.540	63.489	443
2023-04-19	66.270	66.270	65.510	65.950	63.887	2,375
2023-04-18	66.160	66.160	65.410	65.910	63.848	811
2023-04-17	64.140	64.600	63.600	64.060	62.056	946
2023-04-14	63.390	64.200	63.230	63.400	61.416	521
2023-04-13	62.880	63.600	62.100	63.470	61.484	1,604
2023-04-12	63.890	63.960	63.250	63.260	61.281	980
2023-04-11	63.390	64.430	63.390	64.000	61.998	193
2023-04-10	62.440	63.950	62.440	63.610	61.620	327
2023-04-06	63.070	63.070	62.180	62.440	60.486	598
2023-04-05	67.000	67.000	62.500	63.070	61.097	2,052
2023-04-04	71.140	71.140	67.300	67.300	65.194	1,658
2023-04-03	70.000	71.150	69.650	71.150	68.924	376
2023-03-31	68.730	69.650	68.730	69.640	67.461	468
2023-03-30	68.460	70.000	68.460	68.730	66.580	59
2023-03-29	69.720	69.720	68.460	68.460	66.318	205
2023-03-28	67.620	68.660	67.620	68.130	65.862	1,177
2023-03-27	68.110	68.110	67.680	67.940	65.678	141
2023-03-24	67.910	68.110	67.300	67.650	65.398	512
2023-03-23	70.260	70.300	69.020	69.440	67.128	310
2023-03-22	71.830	71.830	70.260	70.260	67.921	1,604
2023-03-21	70.140	70.700	70.140	70.420	68.076	390
2023-03-20	67.480	69.290	67.480	68.980	66.684	665
2023-03-17	68.000	68.000	67.200	67.690	65.437	542
2023-03-16	68.750	69.230	68.000	68.370	66.094	514
2023-03-15	69.750	69.750	68.110	68.740	66.452	427
2023-03-14	70.700	70.700	69.660	70.560	68.211	23

← NewerPage 15 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.