Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	387.00	387.30	383.90	385.70	369.42	262
2023-09-15	388.70	388.70	383.90	385.30	369.04	146
2023-09-14	376.30	383.50	374.60	383.50	367.32	100
2023-09-13	373.70	378.80	373.70	377.60	361.67	247
2023-09-12	372.30	377.60	372.20	377.50	361.57	232
2023-09-11	375.60	375.70	371.00	371.30	355.63	723
2023-09-08	385.70	385.70	378.90	379.90	363.87	195
2023-09-07	385.50	386.90	380.10	383.30	367.13	428
2023-09-06	386.10	386.60	384.70	385.30	369.04	76
2023-09-05	389.90	392.10	386.90	389.90	373.45	605
2023-09-04	389.40	392.00	388.30	392.00	375.46	232
2023-09-01	380.10	385.60	380.00	385.60	369.33	283
2023-08-31	379.50	382.20	379.00	381.40	365.31	147
2023-08-30	374.50	374.70	370.20	374.60	358.79	111
2023-08-29	367.80	370.50	363.40	370.30	354.67	479
2023-08-28	360.40	366.40	360.40	364.90	349.50	13
2023-08-25	359.20	360.90	359.20	359.80	344.62	40
2023-08-24	363.90	365.80	356.40	359.00	343.85	908
2023-08-23	356.00	360.40	356.00	360.40	345.19	200
2023-08-22	359.00	362.20	356.40	356.60	341.55	580
2023-08-21	365.10	369.20	355.50	356.30	341.26	845
2023-08-18	382.30	393.50	364.90	371.00	355.34	2,265
2023-08-17	390.00	390.70	382.50	388.00	371.63	562
2023-08-16	395.20	396.50	394.40	395.40	378.71	60
2023-08-15	401.20	401.20	394.90	394.90	378.24	32
2023-08-14	398.70	400.90	398.00	400.90	383.98	112
2023-08-11	395.00	398.00	395.00	398.00	381.21	19
2023-08-10	399.50	399.50	396.90	398.10	381.30	81
2023-08-09	390.20	398.80	390.20	396.30	379.58	382
2023-08-08	392.00	392.00	389.50	389.80	373.35	136
2023-08-07	387.70	391.10	384.30	391.10	374.60	85
2023-08-04	386.40	388.80	386.40	388.80	372.39	51
2023-08-03	394.50	395.10	386.20	387.40	371.05	363
2023-08-02	398.60	398.60	391.00	396.00	379.29	294
2023-08-01	394.10	398.20	389.30	395.60	378.91	319
2023-07-31	388.70	391.70	387.30	389.60	373.16	205
2023-07-28	395.10	395.10	387.80	387.80	371.44	143
2023-07-27	389.70	393.80	388.40	388.50	372.11	453
2023-07-26	403.00	406.50	394.90	394.90	378.24	750
2023-07-25	399.90	402.40	397.60	402.40	385.42	542
2023-07-24	392.80	399.80	392.80	399.20	382.35	296
2023-07-21	394.10	395.30	394.10	394.10	377.47	123
2023-07-20	388.30	394.20	388.30	393.00	376.42	189
2023-07-19	388.00	390.20	384.50	390.20	373.73	597
2023-07-18	376.10	381.10	374.40	381.10	365.02	53
2023-07-17	369.30	375.00	368.90	375.00	359.18	91
2023-07-14	363.80	366.50	363.10	366.10	350.65	122
2023-07-13	366.00	367.10	362.60	364.60	349.21	550
2023-07-12	378.90	378.90	373.70	373.70	357.93	113
2023-07-11	375.00	375.20	374.90	375.20	359.37	5
2023-07-10	368.40	371.90	367.20	369.10	353.52	203
2023-07-07	367.30	372.20	367.00	372.20	356.49	279
2023-07-06	369.70	370.20	368.80	369.60	354.00	42
2023-07-05	372.20	376.30	371.00	375.90	360.04	336
2023-07-04	376.00	376.00	374.10	374.10	358.31	1
2023-07-03	372.40	373.70	368.50	372.30	356.59	170
2023-06-30	372.00	373.90	369.90	373.90	358.12	72
2023-06-29	370.80	374.30	367.00	369.30	353.72	759
2023-06-28	373.50	375.30	373.50	373.90	357.06	186
2023-06-27	375.10	375.10	368.00	372.70	355.91	81

← NewerPage 14 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.