Deere & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 800.00 | 813.69 | 800.00 | 813.69 | 51.611 | 3,915 |
| 2022-06-23 | 797.00 | 797.00 | 771.40 | 780.16 | 49.485 | 810 |
| 2022-06-22 | 828.65 | 828.65 | 824.70 | 827.00 | 52.456 | 270 |
| 2022-06-21 | 855.87 | 855.87 | 847.00 | 847.00 | 53.724 | 45 |
| 2022-06-20 | 837.49 | 837.49 | 837.49 | 837.49 | 53.121 | 0 |
| 2022-06-17 | 825.00 | 837.49 | 825.00 | 837.49 | 53.121 | 195 |
| 2022-06-15 | 843.36 | 843.36 | 832.00 | 832.00 | 52.773 | 780 |
| 2022-06-14 | 833.93 | 834.15 | 830.00 | 830.00 | 52.646 | 1,470 |
| 2022-06-13 | 833.00 | 849.24 | 833.00 | 834.12 | 52.907 | 60 |
| 2022-06-10 | 853.00 | 853.00 | 832.23 | 834.55 | 52.935 | 3,675 |
| 2022-06-09 | 870.72 | 870.72 | 852.00 | 852.00 | 54.041 | 195 |
| 2022-06-08 | 892.80 | 892.80 | 875.33 | 875.33 | 55.521 | 105 |
| 2022-06-07 | 885.66 | 888.27 | 885.66 | 888.27 | 56.342 | 240 |
| 2022-06-06 | 865.60 | 865.60 | 865.60 | 865.60 | 54.904 | 0 |
| 2022-06-03 | 863.04 | 865.60 | 863.04 | 865.60 | 54.904 | 6,030 |
| 2022-06-02 | 850.26 | 864.01 | 845.74 | 859.35 | 54.508 | 600 |
| 2022-06-01 | 843.58 | 843.58 | 842.50 | 842.50 | 53.439 | 150 |
| 2022-05-31 | 841.94 | 854.54 | 841.94 | 850.62 | 53.954 | 1,830 |
| 2022-05-30 | 855.17 | 855.17 | 855.17 | 855.17 | 54.242 | 0 |
| 2022-05-27 | 844.11 | 855.17 | 844.11 | 855.17 | 54.242 | 1,290 |
| 2022-05-26 | 824.44 | 830.56 | 824.44 | 830.56 | 52.681 | 660 |
| 2022-05-25 | 819.46 | 829.44 | 813.24 | 827.01 | 52.456 | 5,400 |
| 2022-05-24 | 795.12 | 810.00 | 795.00 | 810.00 | 51.377 | 600 |
| 2022-05-23 | 762.00 | 805.05 | 760.36 | 801.53 | 50.840 | 5,775 |
| 2022-05-20 | 839.99 | 839.99 | 749.99 | 762.01 | 48.333 | 14,940 |
| 2022-05-19 | 889.34 | 896.49 | 889.34 | 892.64 | 56.619 | 1,035 |
| 2022-05-18 | 942.50 | 942.50 | 916.27 | 916.27 | 58.118 | 270 |
| 2022-05-17 | 929.48 | 929.48 | 929.48 | 929.48 | 58.956 | 0 |
| 2022-05-16 | 929.48 | 929.48 | 929.48 | 929.48 | 58.956 | 0 |
| 2022-05-13 | 945.69 | 945.69 | 929.48 | 929.48 | 58.956 | 270 |
| 2022-05-12 | 927.00 | 933.41 | 913.68 | 927.78 | 58.848 | 360 |
| 2022-05-11 | 953.99 | 953.99 | 938.13 | 938.13 | 59.504 | 75 |
| 2022-05-10 | 950.00 | 950.09 | 933.22 | 937.86 | 59.487 | 81,585 |
| 2022-05-09 | 940.80 | 940.80 | 936.00 | 936.00 | 59.369 | 30 |
| 2022-05-06 | 961.92 | 961.92 | 950.00 | 950.39 | 60.282 | 435 |
| 2022-05-05 | 963.63 | 963.63 | 959.25 | 960.00 | 60.892 | 225 |
| 2022-05-04 | 975.82 | 981.00 | 952.51 | 952.51 | 60.417 | 12,570 |
| 2022-05-03 | 969.59 | 974.40 | 959.28 | 964.08 | 61.150 | 3,180 |
| 2022-05-02 | 955.04 | 968.24 | 942.77 | 965.37 | 61.232 | 5,880 |
| 2022-04-29 | 937.65 | 948.50 | 931.67 | 931.67 | 59.095 | 6,780 |
| 2022-04-28 | 946.00 | 957.97 | 941.52 | 957.97 | 60.763 | 3,165 |
| 2022-04-27 | 954.63 | 972.80 | 954.63 | 955.70 | 60.619 | 1,050 |
| 2022-04-26 | 957.26 | 958.42 | 950.28 | 958.42 | 60.791 | 8,490 |
| 2022-04-25 | 950.00 | 950.00 | 920.54 | 939.00 | 59.560 | 81,930 |
| 2022-04-22 | 1,001.99 | 1,001.99 | 967.26 | 968.00 | 61.399 | 4,695 |
| 2022-04-20 | 1,031.22 | 1,031.22 | 1,014.00 | 1,014.00 | 64.317 | 540 |
| 2022-04-19 | 1,014.90 | 1,023.06 | 1,014.90 | 1,021.02 | 64.762 | 3,450 |
| 2022-04-18 | 1,024.50 | 1,027.00 | 1,017.27 | 1,017.27 | 64.524 | 2,595 |
| 2022-04-14 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 65.015 | 3,150 |
| 2022-04-13 | 981.42 | 981.42 | 981.42 | 981.42 | 62.250 | 0 |
| 2022-04-12 | 981.42 | 981.42 | 981.42 | 981.42 | 62.250 | 15 |
| 2022-04-11 | 993.87 | 993.87 | 993.87 | 993.87 | 63.040 | 15 |
| 2022-04-08 | 987.07 | 987.07 | 986.34 | 986.34 | 62.562 | 18,450 |
| 2022-04-07 | 959.99 | 970.91 | 959.99 | 970.91 | 61.584 | 26,385 |
| 2022-04-06 | 960.78 | 966.31 | 956.16 | 966.31 | 61.292 | 405 |
| 2022-04-05 | 960.78 | 960.78 | 960.78 | 960.78 | 60.941 | 0 |
| 2022-04-04 | 967.77 | 967.77 | 943.20 | 960.78 | 60.941 | 2,910 |
| 2022-04-01 | 985.51 | 985.51 | 966.91 | 966.91 | 61.330 | 1,110 |
| 2022-03-31 | 987.00 | 992.26 | 986.86 | 989.04 | 62.734 | 14,475 |
| 2022-03-30 | 996.00 | 998.62 | 986.86 | 986.86 | 62.595 | 195 |
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.