Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	336.50	343.50	336.00	342.00	329.84	528
2024-03-06	337.30	339.00	336.10	336.40	324.44	463
2024-03-05	335.00	339.70	332.50	339.70	327.62	236
2024-03-04	340.70	340.70	335.00	335.30	323.38	361
2024-03-01	338.00	339.70	334.70	335.00	323.09	1,410
2024-02-29	337.20	338.40	336.00	336.90	324.92	201
2024-02-28	333.60	336.20	332.50	336.10	324.15	120
2024-02-27	336.30	337.40	330.70	331.00	319.23	795
2024-02-26	338.00	339.80	335.70	336.70	324.73	593
2024-02-23	332.00	336.50	329.60	336.50	324.54	540
2024-02-22	330.80	331.90	328.50	329.10	317.40	268
2024-02-21	331.30	332.10	329.00	329.90	318.17	557
2024-02-20	334.00	336.60	329.40	329.40	317.69	942
2024-02-19	336.20	338.10	334.30	338.10	326.08	329
2024-02-16	338.00	339.40	334.00	334.20	322.32	737
2024-02-15	360.40	364.10	338.90	338.90	326.85	1,346
2024-02-14	356.40	358.50	353.40	355.30	342.67	519
2024-02-13	359.60	359.60	352.50	354.40	341.80	343
2024-02-12	354.00	360.30	352.60	360.30	347.49	215
2024-02-09	359.10	360.00	353.80	353.80	341.22	180
2024-02-08	358.80	359.40	357.40	357.40	344.70	96
2024-02-07	361.80	362.40	358.70	358.70	345.95	103
2024-02-06	356.50	366.50	356.50	362.60	349.71	508
2024-02-05	362.20	369.20	358.20	359.70	346.91	717
2024-02-02	363.50	364.00	359.00	364.00	351.06	280
2024-02-01	366.00	366.80	359.40	360.80	347.97	256
2024-01-31	367.40	367.40	363.40	363.40	350.48	196
2024-01-30	365.00	365.50	364.30	365.30	352.31	146
2024-01-29	361.60	365.30	361.60	365.30	352.31	148
2024-01-26	362.60	365.00	360.50	362.60	349.71	363
2024-01-25	357.70	361.00	355.00	361.00	348.17	174
2024-01-24	357.00	358.50	354.60	358.50	345.76	62
2024-01-23	352.00	357.50	352.00	355.90	343.25	37
2024-01-22	350.00	354.80	350.00	354.80	342.19	78
2024-01-19	350.40	350.60	348.30	349.00	336.59	54
2024-01-18	347.40	351.10	346.90	348.20	335.82	352
2024-01-17	354.80	354.80	349.80	350.50	338.04	268
2024-01-16	353.20	356.00	352.20	356.00	343.34	25
2024-01-15	352.10	353.20	351.10	352.80	340.26	177
2024-01-12	355.30	357.90	354.90	356.90	344.21	78
2024-01-11	359.00	359.00	356.90	356.90	344.21	8
2024-01-10	360.10	360.10	357.70	357.70	344.98	95
2024-01-09	358.70	358.80	358.00	358.50	345.76	73
2024-01-08	360.80	364.40	357.40	359.40	346.62	660
2024-01-05	358.90	361.80	355.00	361.20	348.36	83
2024-01-04	361.30	361.30	358.60	359.90	347.11	138
2024-01-03	366.30	367.20	361.40	363.20	350.29	399
2024-01-02	364.30	367.60	361.80	367.60	354.53	396
2023-12-28	359.70	361.00	359.40	360.40	347.59	213
2023-12-27	363.10	363.10	360.10	360.40	346.33	98
2023-12-22	354.90	360.70	354.60	359.80	345.75	388
2023-12-21	355.20	357.00	354.00	357.00	343.06	209
2023-12-20	357.20	360.00	357.20	359.20	345.17	223
2023-12-19	352.50	356.80	349.10	356.20	342.29	274
2023-12-18	356.80	356.80	353.40	354.70	340.85	234
2023-12-15	353.90	358.00	353.20	353.20	339.41	892
2023-12-14	346.80	357.20	345.30	354.90	341.04	1,599
2023-12-13	332.30	335.50	332.30	334.60	321.54	152
2023-12-12	335.80	336.70	331.60	331.60	318.65	512
2023-12-11	338.80	339.50	337.50	338.50	325.28	129

← NewerPage 12 of 22 · 1,271 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.