Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	343.50	343.50	343.50	343.50	333.72	10
2024-08-26	340.75	345.00	340.25	342.35	332.60	281
2024-08-23	340.10	343.00	340.10	341.85	332.11	17
2024-08-22	338.15	338.55	337.40	337.50	327.89	101
2024-08-21	334.95	338.15	334.95	338.15	328.52	66
2024-08-20	336.45	337.25	335.20	335.20	325.65	60
2024-08-19	341.50	344.00	338.70	338.70	329.05	93
2024-08-16	336.65	342.20	336.65	342.20	332.45	322
2024-08-15	321.00	341.20	320.35	341.20	331.48	852
2024-08-14	320.45	321.35	316.75	318.25	309.19	110
2024-08-13	317.50	318.25	314.20	317.15	308.12	207
2024-08-12	318.65	319.10	316.35	317.00	307.97	250
2024-08-09	318.90	321.70	316.80	316.80	307.78	117
2024-08-08	318.10	320.15	316.00	320.15	311.03	286
2024-08-07	319.45	323.75	319.45	322.50	313.32	244
2024-08-06	312.75	322.75	312.75	315.25	306.27	263
2024-08-05	318.85	320.10	312.00	314.80	305.83	1,722
2024-08-02	332.75	332.75	325.00	325.40	316.13	354
2024-08-01	345.60	345.60	332.80	332.80	323.32	306
2024-07-31	346.30	346.85	342.00	346.85	336.97	335
2024-07-30	349.95	349.95	331.95	344.00	334.20	795
2024-07-29	356.50	358.00	351.10	351.10	341.10	164
2024-07-26	352.70	357.15	352.70	357.15	346.98	141
2024-07-25	339.25	350.90	339.25	350.15	340.18	230
2024-07-24	342.45	343.15	340.55	342.80	333.04	343
2024-07-23	348.80	349.35	346.35	346.35	336.49	96
2024-07-22	348.00	348.80	343.00	348.00	338.09	44
2024-07-19	350.55	350.60	346.95	346.95	337.07	97
2024-07-18	352.15	356.90	351.00	355.90	345.76	138
2024-07-17	347.15	351.50	343.60	350.80	340.81	358
2024-07-16	342.20	347.25	340.05	346.55	336.68	393
2024-07-15	336.90	337.60	335.55	337.20	327.60	324
2024-07-12	333.40	336.20	332.45	336.20	326.63	172
2024-07-11	324.85	333.25	324.35	332.90	323.42	225
2024-07-10	323.50	323.80	321.75	321.85	312.68	329
2024-07-09	330.00	330.15	322.40	322.40	313.22	200
2024-07-08	329.90	333.95	329.90	331.65	322.20	181
2024-07-05	337.45	337.50	330.95	331.65	322.20	346
2024-07-04	334.15	338.90	334.15	338.55	328.91	62
2024-07-03	339.75	340.00	335.00	335.20	325.65	444
2024-07-02	336.70	337.70	335.50	337.00	327.40	52
2024-07-01	348.55	349.05	340.60	341.45	331.73	301
2024-06-28	352.65	354.35	350.95	352.60	342.56	103
2024-06-27	350.25	352.45	350.10	350.40	339.15	103
2024-06-26	345.00	346.60	345.00	346.15	335.04	444
2024-06-25	354.55	354.55	342.80	343.30	332.28	197
2024-06-24	353.05	356.60	349.75	356.30	344.86	30
2024-06-21	356.00	356.20	350.65	353.05	341.72	272
2024-06-20	356.50	358.20	355.20	356.45	345.01	197
2024-06-19	353.60	355.20	353.60	355.20	343.80	1
2024-06-18	353.75	356.60	352.45	356.40	344.96	153
2024-06-17	353.25	353.85	347.40	353.85	342.49	1,465
2024-06-14	352.15	352.95	349.35	352.35	341.04	276
2024-06-13	341.55	346.10	341.55	346.10	334.99	141
2024-06-12	340.55	343.45	339.55	341.70	330.73	611
2024-06-11	340.00	342.95	340.00	341.30	330.34	174
2024-06-10	342.25	345.25	341.90	343.20	332.18	174
2024-06-07	341.50	343.30	341.50	343.30	332.28	30
2024-06-06	340.55	342.65	340.00	340.45	329.52	114
2024-06-05	340.55	341.35	337.35	339.65	328.75	261

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	1.4410 USD
2026-06-30	1.4410 USD
2026-03-31	1.4410 USD
2026-01-02	1.4410 USD
2025-09-30	1.4410 USD
2025-06-30	1.4410 USD
2025-03-31	1.4410 USD
2025-01-02	1.4410 USD
2024-09-30	1.3076 USD
2024-06-28	1.3076 USD
2024-03-27	1.3076 USD
2023-12-28	1.3076 USD
2023-09-28	1.2008 USD
2023-06-29	1.1119 USD
2023-03-30	1.1119 USD
2022-12-29	1.0674 USD
2022-09-29	1.0051 USD
2022-06-29	1.0051 USD
2022-03-30	0.9340 USD
2021-12-30	0.9340 USD
2021-09-29	0.9340 USD
2021-06-29	0.8006 USD
2021-03-30	0.8006 USD
2020-12-30	0.6760 USD
2020-09-29	0.6760 USD
2020-06-29	0.6760 USD
2020-03-30	0.6760 USD
2019-12-30	0.6760 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.