Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	336.00	337.90	335.00	337.00	323.84	194
2023-12-07	337.50	339.40	335.30	336.20	323.07	212
2023-12-06	335.00	340.90	334.10	340.30	327.01	204
2023-12-05	341.00	341.00	335.50	337.30	324.13	78
2023-12-04	339.80	340.70	337.50	339.80	326.53	351
2023-12-01	334.70	339.70	334.30	339.70	326.44	185
2023-11-30	331.80	335.50	331.80	333.90	320.86	664
2023-11-29	329.80	330.80	327.60	330.70	317.79	552
2023-11-28	331.40	331.70	329.00	329.90	317.02	80
2023-11-27	335.60	338.10	335.60	337.60	324.42	77
2023-11-24	339.70	339.80	336.30	338.20	324.99	338
2023-11-23	337.70	341.30	337.00	337.60	324.42	375
2023-11-22	355.50	355.50	325.00	333.70	320.67	2,361
2023-11-21	347.00	349.90	345.50	349.70	336.05	444
2023-11-20	352.40	352.40	347.10	348.10	334.51	187
2023-11-17	350.00	352.30	349.90	351.20	337.49	117
2023-11-16	352.00	352.80	346.80	347.00	333.45	163
2023-11-15	346.90	351.40	345.80	350.20	336.53	179
2023-11-14	346.10	348.10	344.30	347.30	333.74	163
2023-11-13	349.90	350.00	344.40	345.40	331.91	115
2023-11-10	347.80	348.40	345.40	347.50	333.93	125
2023-11-09	346.80	349.50	346.80	347.20	333.64	166
2023-11-08	345.80	347.40	345.60	346.20	332.68	206
2023-11-07	350.80	351.80	341.00	347.20	333.64	210
2023-11-06	355.40	357.60	350.10	350.10	336.43	89
2023-11-03	352.80	356.40	352.50	355.70	341.81	453
2023-11-02	349.50	352.50	349.50	351.20	337.49	334
2023-11-01	346.00	348.40	344.70	347.90	334.32	150
2023-10-31	345.40	345.70	340.00	345.70	332.20	2,572
2023-10-30	345.70	345.70	342.40	344.50	331.05	143
2023-10-27	352.00	353.40	342.60	344.60	331.14	397
2023-10-26	350.80	355.40	349.60	354.50	340.66	181
2023-10-25	352.90	354.20	351.70	353.80	339.99	81
2023-10-24	350.00	354.40	350.00	352.60	338.83	66
2023-10-23	354.30	356.80	351.00	356.80	342.87	91
2023-10-20	359.50	359.50	354.30	354.30	340.47	223
2023-10-19	362.40	364.40	361.10	363.10	348.92	474
2023-10-18	369.70	370.40	363.30	363.30	349.11	180
2023-10-17	369.40	371.40	367.80	371.40	356.90	94
2023-10-16	363.60	369.70	362.50	369.50	355.07	99
2023-10-13	362.50	365.30	362.50	363.20	349.02	218
2023-10-12	368.80	368.80	361.00	361.60	347.48	83
2023-10-11	368.00	369.90	365.60	367.00	352.67	87
2023-10-10	363.10	367.20	362.00	367.20	352.86	73
2023-10-09	357.20	360.80	356.70	360.80	346.71	103
2023-10-06	355.40	356.80	354.60	356.80	342.87	150
2023-10-05	358.70	358.70	354.50	354.90	341.04	141
2023-10-04	353.10	356.30	353.00	356.10	342.20	131
2023-10-03	357.70	357.70	354.40	355.10	341.23	45
2023-10-02	358.60	360.00	357.10	359.40	345.37	365
2023-09-29	364.10	365.90	358.10	358.40	344.41	589
2023-09-28	364.70	367.40	364.00	367.40	353.05	168
2023-09-27	362.70	366.00	361.80	366.00	350.56	39
2023-09-26	361.30	361.80	357.50	358.40	343.28	95
2023-09-25	361.10	361.50	357.00	361.20	345.96	149
2023-09-22	365.30	366.60	355.20	355.90	340.88	787
2023-09-21	376.20	376.20	363.10	367.50	351.99	323
2023-09-20	373.10	381.60	371.60	381.20	365.11	216
2023-09-19	380.80	380.90	373.90	375.10	359.27	326
2023-09-18	387.00	387.30	383.90	385.70	369.42	262

← NewerPage 13 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.