Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	952.74	960.47	949.75	949.75	59.972	8,205
2021-12-29	981.91	981.91	981.91	981.91	62.003	900
2021-12-28	976.53	976.53	976.53	976.53	61.488	30
2021-12-27	988.39	988.39	988.39	988.39	62.117	450
2021-12-23	1,003.00	1,003.00	990.79	993.72	62.452	2,415
2021-12-22	1,000.00	1,000.00	977.54	977.54	61.435	915
2021-12-21	971.38	971.38	971.38	971.38	61.048	0
2021-12-20	966.57	971.38	965.22	971.38	61.048	450
2021-12-17	981.09	993.81	981.09	992.53	62.377	465
2021-12-16	1,000.12	1,000.12	993.71	993.71	62.451	360
2021-12-15	990.99	993.96	975.44	976.06	61.342	1,800
2021-12-14	992.00	995.00	987.00	990.99	62.281	105
2021-12-13	1,001.92	1,001.92	990.81	999.91	62.841	4,665
2021-12-10	1,003.45	1,010.66	1,003.45	1,010.66	63.517	795
2021-12-09	1,016.95	1,016.95	1,013.01	1,015.00	63.790	1,110
2021-12-08	1,016.95	1,016.95	1,016.95	1,016.95	63.912	0
2021-12-07	1,018.71	1,031.21	1,016.95	1,016.95	63.912	360
2021-12-06	986.04	1,018.71	986.04	1,018.71	64.023	330
2021-12-03	982.00	986.00	982.00	986.00	61.967	3,225
2021-12-02	983.58	990.79	983.57	990.79	62.268	210
2021-12-01	988.74	988.74	978.00	978.00	61.464	360
2021-11-30	970.00	974.12	963.36	966.28	60.728	1,200
2021-11-29	1,012.02	1,016.06	979.78	979.78	61.576	5,565
2021-11-26	1,006.41	1,006.41	989.77	989.77	62.204	30
2021-11-25	1,033.31	1,040.00	1,033.31	1,040.00	65.361	795
2021-11-24	1,003.95	1,047.00	1,003.95	1,033.31	64.940	2,055
2021-11-23	981.96	981.96	981.96	981.96	61.713	60
2021-11-22	971.19	987.47	970.09	987.47	62.059	465
2021-11-19	982.62	984.06	960.00	971.19	61.036	8,010
2021-11-18	1,002.00	1,003.76	990.01	990.01	62.219	2,670
2021-11-17	973.99	973.99	968.20	968.20	60.848	195
2021-11-16	984.59	1,004.86	984.59	1,004.86	63.152	1,035
2021-11-12	968.00	976.32	965.76	974.21	61.226	1,920
2021-11-11	978.47	978.47	978.47	978.47	61.494	0
2021-11-10	978.47	978.47	978.47	978.47	61.494	0
2021-11-09	993.50	993.50	978.47	978.47	61.494	1,650
2021-11-08	1,010.38	1,022.14	1,002.53	1,002.53	63.006	1,950
2021-11-05	979.02	983.10	979.02	981.96	61.713	930
2021-11-04	964.41	978.00	962.35	978.00	61.464	945
2021-11-03	990.00	990.00	947.01	951.42	59.794	1,425
2021-11-01	978.38	1,037.92	978.38	1,017.60	63.953	2,865
2021-10-29	972.18	976.14	965.25	970.20	60.974	1,440
2021-10-28	976.66	976.66	974.78	974.78	61.262	270
2021-10-27	954.75	954.75	954.75	954.75	60.003	525
2021-10-26	971.18	979.02	965.30	965.30	60.666	3,090
2021-10-25	963.84	982.00	963.84	982.00	61.716	420
2021-10-22	980.00	981.64	967.09	967.14	60.782	3,360
2021-10-21	966.72	967.13	966.72	967.13	60.781	30

← NewerPage 21 of 21 · 1,248 trading days

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.