Deere & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 77.000 | 77.360 | 75.400 | 76.140 | 73.263 | 1,163 |
| 2022-12-14 | 77.380 | 78.390 | 76.910 | 76.910 | 74.004 | 775 |
| 2022-12-13 | 77.840 | 77.840 | 76.190 | 77.380 | 74.456 | 1,381 |
| 2022-12-12 | 76.480 | 77.040 | 76.480 | 76.880 | 73.975 | 135 |
| 2022-12-09 | 77.710 | 77.710 | 76.250 | 76.480 | 73.590 | 314 |
| 2022-12-08 | 76.400 | 76.880 | 76.110 | 76.470 | 73.581 | 282 |
| 2022-12-07 | 76.550 | 76.680 | 75.680 | 76.400 | 73.513 | 593 |
| 2022-12-06 | 76.750 | 76.750 | 75.960 | 76.550 | 73.658 | 222 |
| 2022-12-05 | 76.780 | 77.600 | 76.300 | 76.750 | 73.850 | 3,479 |
| 2022-12-02 | 76.880 | 77.710 | 75.500 | 77.710 | 74.774 | 956 |
| 2022-12-01 | 76.080 | 77.040 | 75.520 | 76.880 | 73.975 | 2,364 |
| 2022-11-30 | 77.760 | 77.760 | 75.770 | 75.920 | 73.051 | 935 |
| 2022-11-29 | 78.180 | 78.270 | 77.000 | 77.760 | 74.822 | 2,004 |
| 2022-11-28 | 79.600 | 79.600 | 78.200 | 78.200 | 75.245 | 124 |
| 2022-11-25 | 77.900 | 79.920 | 77.630 | 79.600 | 76.592 | 1,082 |
| 2022-11-24 | 78.400 | 79.410 | 76.470 | 79.400 | 76.400 | 157 |
| 2022-11-23 | 77.760 | 80.470 | 77.080 | 78.390 | 75.428 | 6,525 |
| 2022-11-22 | 73.850 | 74.690 | 73.290 | 74.690 | 71.868 | 1,010 |
| 2022-11-21 | 72.010 | 73.640 | 72.000 | 73.220 | 70.453 | 167 |
| 2022-11-18 | 1,102.08 | 1,110.19 | 1,102.08 | 1,110.19 | 71.216 | 390 |
| 2022-11-17 | 1,095.12 | 1,110.45 | 1,095.12 | 1,110.45 | 71.233 | 840 |
| 2022-11-16 | 1,080.71 | 1,095.64 | 1,074.69 | 1,093.00 | 70.113 | 2,085 |
| 2022-11-14 | 1,067.42 | 1,090.74 | 1,067.42 | 1,087.56 | 69.764 | 1,995 |
| 2022-11-11 | 1,091.00 | 1,093.02 | 1,083.91 | 1,083.91 | 69.530 | 1,845 |
| 2022-11-10 | 1,048.50 | 1,091.00 | 1,048.50 | 1,091.00 | 69.985 | 3,000 |
| 2022-11-09 | 1,042.08 | 1,042.08 | 1,029.76 | 1,029.76 | 66.057 | 210 |
| 2022-11-08 | 1,039.99 | 1,047.99 | 1,039.99 | 1,042.08 | 66.847 | 315 |
| 2022-11-07 | 1,010.00 | 1,022.79 | 1,009.43 | 1,022.79 | 65.610 | 840 |
| 2022-11-04 | 1,014.04 | 1,014.04 | 992.92 | 992.92 | 63.694 | 585 |
| 2022-11-03 | 1,010.38 | 1,014.04 | 1,010.38 | 1,014.04 | 65.048 | 375 |
| 2022-11-01 | 1,080.00 | 1,080.00 | 993.20 | 998.40 | 64.045 | 31,710 |
| 2022-10-31 | 1,046.24 | 1,060.00 | 1,046.24 | 1,054.55 | 67.647 | 615 |
| 2022-10-28 | 1,056.52 | 1,056.52 | 1,051.63 | 1,055.00 | 67.676 | 705 |
| 2022-10-27 | 1,065.90 | 1,075.00 | 1,061.82 | 1,061.82 | 68.113 | 255 |
| 2022-10-26 | 1,044.00 | 1,053.00 | 1,044.00 | 1,053.00 | 67.547 | 540 |
| 2022-10-25 | 1,023.00 | 1,044.00 | 1,022.15 | 1,044.00 | 66.970 | 2,205 |
| 2022-10-24 | 998.88 | 1,022.32 | 998.88 | 1,022.32 | 65.579 | 570 |
| 2022-10-21 | 973.22 | 987.50 | 973.22 | 987.50 | 63.346 | 1,335 |
| 2022-10-20 | 956.06 | 956.06 | 956.06 | 956.06 | 61.329 | 375 |
| 2022-10-19 | 984.00 | 984.00 | 978.60 | 978.60 | 62.775 | 180 |
| 2022-10-18 | 976.00 | 981.99 | 976.00 | 981.99 | 62.992 | 225 |
| 2022-10-17 | 956.36 | 957.22 | 956.36 | 957.22 | 61.403 | 30 |
| 2022-10-14 | 956.36 | 956.36 | 956.36 | 956.36 | 61.348 | 15 |
| 2022-10-13 | 939.55 | 939.55 | 939.55 | 939.55 | 60.270 | 15 |
| 2022-10-11 | 933.42 | 958.45 | 933.42 | 958.45 | 61.482 | 210 |
| 2022-10-10 | 929.00 | 931.19 | 929.00 | 931.19 | 59.734 | 840 |
| 2022-10-07 | 929.00 | 929.00 | 929.00 | 929.00 | 59.593 | 0 |
| 2022-10-06 | 929.00 | 929.00 | 929.00 | 929.00 | 59.593 | 15 |
| 2022-10-05 | 927.78 | 927.78 | 927.78 | 927.78 | 59.515 | 15 |
| 2022-10-04 | 891.37 | 891.37 | 891.37 | 891.37 | 57.179 | 0 |
| 2022-10-03 | 893.49 | 900.00 | 889.14 | 891.37 | 57.179 | 3,810 |
| 2022-09-30 | 913.02 | 915.37 | 913.02 | 915.37 | 58.719 | 90 |
| 2022-09-29 | 915.00 | 915.00 | 915.00 | 915.00 | 58.695 | 0 |
| 2022-09-28 | 909.92 | 915.00 | 909.92 | 915.00 | 58.508 | 390 |
| 2022-09-27 | 893.49 | 893.49 | 893.49 | 893.49 | 57.006 | 0 |
| 2022-09-26 | 892.00 | 893.49 | 892.00 | 893.49 | 57.006 | 195 |
| 2022-09-23 | 890.56 | 890.56 | 870.00 | 870.00 | 55.508 | 210 |
| 2022-09-22 | 914.48 | 914.48 | 900.00 | 900.00 | 57.422 | 165 |
| 2022-09-21 | 917.71 | 917.71 | 913.58 | 913.58 | 58.288 | 4,335 |
| 2022-09-20 | 915.53 | 915.53 | 915.53 | 915.53 | 58.413 | 15 |
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.