Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	927.72	936.46	927.72	936.46	59.748	30
2022-09-16	928.00	929.50	926.40	926.40	59.106	780
2022-09-15	957.30	957.30	957.30	957.30	61.078	0
2022-09-14	957.30	957.30	957.30	957.30	61.078	0
2022-09-13	948.66	957.30	948.66	957.30	61.078	525
2022-09-12	953.51	957.39	952.20	952.20	60.752	90
2022-09-09	961.29	961.79	961.29	961.79	61.364	60
2022-09-08	966.00	966.00	966.00	966.00	61.633	15
2022-09-06	925.66	925.66	925.66	925.66	59.059	0
2022-09-05	925.66	925.66	925.66	925.66	59.059	195
2022-09-02	959.33	959.33	925.66	925.66	59.059	142,740
2022-09-01	939.75	948.30	939.75	948.30	60.503	45
2022-08-31	950.01	955.29	950.01	955.29	60.949	1,560
2022-08-30	959.50	959.50	932.21	940.80	60.025	2,400
2022-08-29	959.11	961.64	959.11	961.10	61.320	120
2022-08-26	990.00	990.00	975.04	977.00	62.334	10,695
2022-08-25	988.13	991.00	986.73	991.00	63.228	6,120
2022-08-24	967.89	973.75	967.68	973.75	62.127	2,325
2022-08-23	973.80	973.80	961.00	961.79	61.364	13,695
2022-08-22	955.00	963.78	955.00	957.96	61.120	690
2022-08-19	905.12	956.00	905.12	950.95	60.673	8,370
2022-08-18	942.82	957.35	938.00	955.98	60.993	870
2022-08-17	954.63	954.63	942.89	948.10	60.491	3,225
2022-08-16	943.28	957.50	943.28	955.09	60.937	7,635
2022-08-15	922.77	930.00	922.77	930.00	59.336	270
2022-08-12	931.86	931.86	930.85	930.92	59.394	780
2022-08-11	915.30	933.00	915.30	933.00	59.527	1,365
2022-08-10	898.50	898.50	886.16	898.44	57.322	900
2022-08-09	881.10	881.10	881.10	881.10	56.216	15
2022-08-08	885.50	885.50	880.30	880.30	56.165	30
2022-08-05	888.43	888.43	885.50	885.50	56.497	105
2022-08-04	888.71	893.50	888.71	893.50	57.007	75
2022-08-03	884.78	888.71	884.78	888.71	56.701	675
2022-08-02	885.28	885.28	881.78	881.78	56.259	60
2022-08-01	892.68	892.68	871.31	876.21	55.904	1,485
2022-07-29	873.76	892.68	872.06	892.68	56.955	555
2022-07-28	860.00	860.00	852.28	852.28	54.377	345
2022-07-27	856.99	856.99	852.55	855.06	54.555	210
2022-07-26	860.43	863.02	856.99	856.99	54.678	1,695
2022-07-25	863.32	864.30	863.32	864.30	55.144	45
2022-07-22	866.58	866.58	866.58	866.58	55.290	0
2022-07-21	857.42	866.58	857.42	866.58	55.290	1,980
2022-07-20	858.60	858.60	858.60	858.60	54.780	30
2022-07-19	806.76	844.83	806.76	844.83	53.902	795
2022-07-18	814.40	814.40	804.03	804.03	51.299	2,235
2022-07-15	798.42	798.42	798.42	798.42	50.941	525
2022-07-14	796.80	802.94	794.50	802.94	51.229	1,455
2022-07-13	801.82	801.82	801.82	801.82	51.158	0
2022-07-12	810.65	810.65	801.82	801.82	51.158	2,340
2022-07-11	801.07	801.07	801.07	801.07	51.110	0
2022-07-08	806.00	808.59	801.07	801.07	51.110	2,175
2022-07-07	794.99	812.77	794.99	812.77	51.856	210
2022-07-06	778.94	778.94	778.94	778.94	49.698	15
2022-07-05	779.50	786.62	779.50	786.62	50.188	240
2022-07-04	803.00	803.00	803.00	803.00	51.233	0
2022-07-01	803.00	803.00	803.00	803.00	51.233	15
2022-06-30	783.00	790.24	771.42	779.22	49.716	17,460
2022-06-29	787.00	788.94	784.00	785.88	50.141	795
2022-06-28	828.34	828.34	828.34	828.34	52.665	15
2022-06-27	828.42	828.42	828.42	828.42	52.546	1,305

← NewerPage 18 of 21 · 1,253 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.