Deere & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 77.280 | 77.400 | 76.400 | 76.810 | 75.527 | 2,454 |
| 2024-11-08 | 79.000 | 79.000 | 75.430 | 75.430 | 74.170 | 2,573 |
| 2024-11-07 | 77.760 | 78.160 | 76.160 | 78.160 | 76.854 | 408 |
| 2024-11-06 | 80.480 | 80.480 | 76.640 | 76.960 | 75.674 | 355 |
| 2024-11-05 | 77.100 | 77.760 | 76.690 | 76.690 | 75.409 | 794 |
| 2024-11-04 | 78.640 | 78.640 | 76.960 | 77.600 | 76.304 | 1,170 |
| 2024-11-01 | 78.920 | 79.200 | 77.840 | 78.640 | 77.326 | 1,195 |
| 2024-10-31 | 78.620 | 78.640 | 77.920 | 78.640 | 77.326 | 2,546 |
| 2024-10-30 | 78.240 | 78.640 | 77.600 | 77.840 | 76.540 | 400 |
| 2024-10-29 | 78.720 | 78.930 | 77.760 | 78.930 | 77.611 | 754 |
| 2024-10-28 | 78.000 | 78.400 | 77.440 | 78.400 | 77.090 | 1,403 |
| 2024-10-25 | 77.870 | 78.560 | 77.500 | 77.960 | 76.658 | 6,327 |
| 2024-10-24 | 78.080 | 78.080 | 77.660 | 77.840 | 76.540 | 374 |
| 2024-10-23 | 78.000 | 78.340 | 77.440 | 77.440 | 76.146 | 5,869 |
| 2024-10-22 | 77.200 | 78.380 | 76.660 | 78.380 | 77.071 | 332 |
| 2024-10-21 | 75.040 | 78.160 | 75.040 | 77.300 | 76.009 | 872 |
| 2024-10-18 | 76.960 | 77.900 | 76.720 | 77.760 | 76.461 | 508 |
| 2024-10-17 | 77.010 | 77.040 | 75.840 | 76.240 | 74.966 | 1,674 |
| 2024-10-16 | 76.490 | 77.680 | 76.390 | 76.890 | 75.605 | 1,465 |
| 2024-10-15 | 76.720 | 77.120 | 76.000 | 76.320 | 75.045 | 1,664 |
| 2024-10-14 | 77.500 | 77.500 | 74.640 | 75.680 | 74.416 | 1,116 |
| 2024-10-11 | 75.620 | 77.530 | 75.620 | 77.500 | 76.205 | 2,311 |
| 2024-10-10 | 74.980 | 75.590 | 74.900 | 75.590 | 74.327 | 175 |
| 2024-10-09 | 74.130 | 75.740 | 74.130 | 75.600 | 74.337 | 7,278 |
| 2024-10-08 | 73.940 | 73.990 | 73.940 | 73.990 | 72.754 | 1,188 |
| 2024-10-07 | 75.010 | 75.010 | 73.280 | 74.480 | 73.236 | 114 |
| 2024-10-04 | 74.970 | 74.970 | 74.060 | 74.270 | 73.029 | 763 |
| 2024-10-03 | 75.530 | 75.680 | 74.500 | 74.640 | 73.393 | 1,268 |
| 2024-10-02 | 74.400 | 75.840 | 74.400 | 75.520 | 74.258 | 1,003 |
| 2024-10-01 | 76.170 | 76.720 | 74.970 | 75.920 | 74.652 | 661 |
| 2024-09-30 | 76.060 | 76.060 | 74.780 | 75.410 | 74.150 | 12,198 |
| 2024-09-27 | 76.990 | 82.240 | 74.790 | 75.300 | 74.042 | 1,360 |
| 2024-09-26 | 74.450 | 75.880 | 74.420 | 75.050 | 73.796 | 886 |
| 2024-09-25 | 75.000 | 75.000 | 74.550 | 74.550 | 73.116 | 429 |
| 2024-09-24 | 75.460 | 75.460 | 74.410 | 75.000 | 73.557 | 2,010 |
| 2024-09-23 | 74.760 | 75.600 | 74.690 | 75.460 | 74.008 | 339 |
| 2024-09-20 | 73.850 | 75.320 | 73.500 | 74.760 | 73.322 | 405 |
| 2024-09-19 | 73.560 | 74.340 | 73.250 | 74.340 | 72.910 | 23 |
| 2024-09-18 | 73.000 | 73.430 | 72.800 | 73.430 | 72.017 | 159 |
| 2024-09-17 | 72.660 | 73.100 | 72.590 | 72.660 | 71.262 | 254 |
| 2024-09-16 | 72.720 | 73.390 | 72.380 | 72.520 | 71.125 | 80 |
| 2024-09-13 | 71.960 | 73.010 | 71.960 | 73.010 | 71.605 | 140 |
| 2024-09-12 | 73.390 | 73.390 | 72.310 | 72.590 | 71.193 | 205 |
| 2024-09-11 | 71.540 | 72.730 | 71.300 | 72.730 | 71.331 | 153 |
| 2024-09-10 | 72.030 | 72.590 | 71.890 | 72.590 | 71.193 | 536 |
| 2024-09-09 | 68.500 | 73.360 | 68.500 | 72.030 | 70.644 | 292 |
| 2024-09-06 | 71.470 | 72.170 | 71.400 | 71.470 | 70.095 | 208 |
| 2024-09-05 | 73.950 | 74.060 | 70.970 | 70.970 | 69.604 | 4,212 |
| 2024-09-04 | 72.420 | 74.670 | 72.420 | 73.560 | 72.145 | 579 |
| 2024-09-03 | 72.600 | 72.870 | 71.460 | 72.390 | 70.997 | 1,939 |
| 2024-09-02 | 70.020 | 72.990 | 70.020 | 71.880 | 70.497 | 376 |
| 2024-08-30 | 71.760 | 72.400 | 71.410 | 71.410 | 70.036 | 4,937 |
| 2024-08-29 | 70.450 | 72.380 | 70.450 | 71.760 | 70.379 | 1,532 |
| 2024-08-28 | 69.930 | 70.140 | 69.300 | 70.140 | 68.790 | 253 |
| 2024-08-27 | 71.960 | 71.960 | 68.740 | 69.230 | 67.898 | 65 |
| 2024-08-26 | 69.000 | 70.420 | 69.000 | 69.760 | 68.418 | 1,618 |
| 2024-08-23 | 71.000 | 71.000 | 69.370 | 69.580 | 68.241 | 8,742 |
| 2024-08-22 | 69.400 | 70.140 | 69.160 | 69.870 | 68.526 | 1,943 |
| 2024-08-21 | 67.010 | 68.740 | 67.010 | 68.740 | 67.417 | 372 |
| 2024-08-20 | 68.180 | 68.240 | 67.760 | 68.120 | 66.809 | 387 |
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.