Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	337.95	338.60	335.15	335.15	324.39	264
2024-06-03	346.10	347.80	337.30	338.60	327.73	218
2024-05-31	340.90	341.55	338.00	339.60	328.70	114
2024-05-30	334.80	338.90	334.70	338.55	327.68	907
2024-05-29	340.20	340.20	336.00	336.00	325.21	39
2024-05-28	345.00	345.00	340.35	340.35	329.42	201
2024-05-27	346.80	346.80	342.65	344.15	333.10	175
2024-05-24	351.55	351.55	345.20	345.20	334.12	63
2024-05-23	357.35	365.70	350.00	352.40	341.09	921
2024-05-22	357.40	357.90	356.00	356.55	345.10	102
2024-05-21	361.65	361.85	356.05	356.60	345.15	260
2024-05-20	364.65	366.80	363.15	363.60	351.93	877
2024-05-17	362.80	365.40	360.70	360.80	349.22	291
2024-05-16	379.05	380.80	355.20	369.20	357.35	737
2024-05-15	382.35	382.35	379.85	382.35	370.08	302
2024-05-14	377.90	384.85	377.50	383.70	371.38	46
2024-05-13	379.40	384.80	377.65	382.05	369.78	280
2024-05-10	380.95	382.20	378.15	378.60	366.45	113
2024-05-09	376.60	380.00	376.45	379.65	367.46	361
2024-05-08	378.50	378.50	376.25	378.15	366.01	12
2024-05-07	374.20	376.25	374.20	376.25	364.17	20
2024-05-06	373.90	375.00	371.55	372.35	360.40	307
2024-05-03	372.20	372.20	366.10	367.55	355.75	339
2024-05-02	363.25	368.30	362.00	368.10	356.28	368
2024-04-30	376.85	376.85	368.00	368.10	356.28	104
2024-04-29	369.00	374.40	366.95	374.10	362.09	41
2024-04-26	365.90	367.15	365.85	366.55	354.78	51
2024-04-25	367.85	367.85	359.55	364.30	352.60	508
2024-04-24	372.30	372.30	368.65	368.65	356.81	172
2024-04-23	376.35	376.70	374.60	374.60	362.57	34
2024-04-22	375.35	375.75	370.95	373.65	361.65	65
2024-04-19	372.80	376.85	371.70	375.75	363.69	201
2024-04-18	372.40	377.40	368.60	376.00	363.93	531
2024-04-17	369.30	373.00	368.90	370.60	358.70	305
2024-04-16	369.10	371.95	365.75	369.55	357.69	692
2024-04-15	373.65	376.65	372.00	375.10	363.06	422
2024-04-12	385.50	387.05	381.55	381.55	369.30	289
2024-04-11	383.65	386.00	380.75	381.15	368.91	166
2024-04-10	380.00	381.10	374.20	381.10	368.87	203
2024-04-09	374.90	379.35	374.90	379.35	367.17	14
2024-04-08	380.90	382.05	378.75	378.75	366.59	94
2024-04-05	377.30	379.05	374.55	377.75	365.62	37
2024-04-04	374.25	380.85	374.25	380.40	368.19	264
2024-04-03	374.00	378.15	372.95	373.25	361.27	123
2024-04-02	376.85	378.70	372.50	374.85	362.82	854
2024-03-28	378.00	380.30	377.30	380.30	368.09	381
2024-03-27	368.00	376.60	366.20	375.80	363.74	436
2024-03-26	368.10	368.10	365.20	367.30	354.24	599
2024-03-25	368.90	369.70	368.10	368.30	355.21	587
2024-03-22	366.00	370.10	366.00	370.10	356.94	249
2024-03-21	363.90	367.20	361.50	366.20	353.18	228
2024-03-20	359.60	364.00	358.70	361.40	348.55	633
2024-03-19	357.20	357.90	354.30	357.90	345.18	285
2024-03-18	352.90	355.20	351.90	354.90	342.28	390
2024-03-15	351.60	351.60	348.70	351.00	338.52	255
2024-03-14	347.40	348.60	347.00	348.30	335.92	131
2024-03-13	343.10	346.30	340.80	346.10	333.80	138
2024-03-12	343.00	344.90	342.90	343.60	331.39	108
2024-03-11	343.30	343.30	340.40	341.80	329.65	52
2024-03-08	343.40	343.40	341.70	341.70	329.55	73

← NewerPage 11 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.