Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	995.00	995.17	995.00	995.17	62.951	300
2022-03-28	1,034.58	1,034.58	1,030.83	1,030.83	65.092	2,040
2022-03-25	1,039.16	1,039.16	1,027.56	1,034.59	65.329	3,015
2022-03-24	1,051.78	1,051.78	1,051.78	1,051.78	66.415	0
2022-03-23	1,056.30	1,056.30	1,047.47	1,051.78	66.415	225
2022-03-22	1,041.91	1,070.00	1,041.91	1,047.47	66.142	855
2022-03-21	1,033.80	1,060.00	1,033.80	1,038.72	65.590	2,715
2022-03-18	1,031.59	1,039.00	1,021.15	1,036.23	65.433	13,350
2022-03-17	999.99	1,019.72	999.99	1,019.72	64.390	1,815
2022-03-16	996.22	996.22	996.22	996.22	62.906	60
2022-03-15	993.00	1,006.05	989.15	1,006.05	63.527	5,595
2022-03-14	1,003.87	1,003.87	998.91	998.91	63.076	750
2022-03-11	989.48	991.20	984.59	984.59	62.172	119,850
2022-03-10	940.50	943.78	940.50	943.78	59.595	990
2022-03-09	930.93	931.86	919.75	930.43	58.752	3,345
2022-03-08	943.76	970.81	922.80	922.80	58.270	1,725
2022-03-07	1,019.13	1,019.13	941.49	941.49	59.450	2,550
2022-03-04	961.77	986.56	961.18	982.63	62.048	3,780
2022-03-03	957.41	966.72	945.60	955.16	60.313	1,830
2022-03-02	970.06	970.06	958.46	958.46	60.522	705
2022-02-25	881.85	895.44	871.41	895.44	56.542	5,580
2022-02-24	830.38	872.28	829.00	871.39	55.024	5,940
2022-02-23	873.97	873.97	840.12	840.12	53.049	1,680
2022-02-22	933.42	933.42	907.77	908.03	57.337	2,790
2022-02-21	935.98	946.66	929.24	946.66	59.777	1,170
2022-02-18	995.33	995.33	950.00	950.01	59.988	435
2022-02-17	1,004.00	1,004.00	987.01	987.70	62.368	135
2022-02-16	1,009.00	1,009.00	1,009.00	1,009.00	63.713	75
2022-02-15	1,015.00	1,025.16	1,008.11	1,008.11	63.657	3,315
2022-02-14	1,020.14	1,020.14	1,010.45	1,010.45	63.805	105
2022-02-11	1,035.16	1,035.16	1,025.61	1,025.61	64.762	1,365
2022-02-10	1,026.90	1,034.80	1,026.90	1,030.65	65.080	570
2022-02-09	1,040.30	1,040.30	1,031.03	1,039.37	65.631	2,535
2022-02-08	991.61	1,025.47	988.82	1,025.47	64.753	18,780
2022-02-07	979.40	981.87	977.06	981.87	62.000	135
2022-02-04	983.27	986.86	983.27	986.86	62.315	105
2022-02-03	988.69	988.69	981.32	981.32	61.965	435
2022-02-02	990.85	990.85	987.54	987.54	62.358	30
2022-02-01	985.00	993.00	985.00	993.00	62.703	195
2022-01-31	1,002.26	1,002.26	992.67	995.00	62.829	165
2022-01-28	989.40	1,016.62	986.11	1,002.26	63.288	6,105
2022-01-27	1,015.63	1,027.51	1,012.50	1,012.50	63.934	1,935
2022-01-26	1,017.00	1,020.36	1,013.58	1,015.63	64.132	1,980
2022-01-25	970.00	983.00	968.00	983.00	62.071	360
2022-01-24	990.54	990.54	960.30	990.54	62.548	540
2022-01-21	997.00	998.42	997.00	998.42	63.045	105
2022-01-20	1,024.08	1,024.08	1,013.00	1,013.00	63.966	3,285
2022-01-19	1,072.14	1,072.14	1,028.25	1,031.00	65.102	195
2022-01-18	1,050.00	1,069.00	1,050.00	1,066.80	67.363	1,050
2022-01-17	1,035.90	1,056.99	1,035.90	1,056.99	66.744	45
2022-01-14	1,038.26	1,042.00	1,038.15	1,042.00	65.797	885
2022-01-13	1,046.25	1,055.50	1,043.45	1,048.58	66.212	720
2022-01-12	1,061.50	1,061.50	1,040.13	1,041.00	65.734	555
2022-01-11	1,081.40	1,082.00	1,059.46	1,065.96	67.310	2,175
2022-01-10	1,067.86	1,097.10	1,062.52	1,072.14	67.700	3,840
2022-01-07	1,066.37	1,066.37	1,066.37	1,066.37	67.336	0
2022-01-06	1,068.61	1,068.61	1,062.12	1,066.37	67.336	810
2022-01-05	1,053.87	1,089.87	1,053.15	1,069.03	67.504	13,245
2022-01-04	1,025.00	1,053.12	1,025.00	1,053.00	66.492	15,540
2022-01-03	970.00	991.68	970.00	991.68	62.620	2,085

← NewerPage 20 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.