Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	373.20	376.00	370.00	374.70	357.82	66
2023-06-23	378.40	381.80	374.50	375.70	358.78	566
2023-06-22	378.00	380.00	376.40	379.60	362.50	542
2023-06-21	374.50	381.60	370.50	379.70	362.60	438
2023-06-20	372.30	373.20	370.50	371.40	354.67	330
2023-06-19	372.60	373.40	371.50	372.40	355.63	47
2023-06-16	373.30	373.70	371.20	373.70	356.87	70
2023-06-15	369.50	371.40	367.30	369.00	352.38	59
2023-06-14	367.00	372.60	367.00	371.90	355.15	225
2023-06-13	359.70	370.80	358.90	367.80	351.23	105
2023-06-12	354.30	358.10	350.20	358.10	341.97	428
2023-06-09	352.90	355.70	350.80	350.80	335.00	131
2023-06-08	356.30	359.50	352.00	352.30	336.43	437
2023-06-07	349.80	354.70	349.20	354.70	338.72	73
2023-06-06	338.80	345.90	337.70	345.90	330.32	397
2023-06-05	349.10	349.30	340.90	340.90	325.54	1,691
2023-06-02	330.20	341.00	329.00	339.90	324.59	261
2023-06-01	325.50	328.80	322.90	328.80	313.99	608
2023-05-31	327.50	327.60	324.90	326.60	311.89	758
2023-05-30	333.60	333.90	323.90	323.90	309.31	442
2023-05-29	336.90	336.90	333.00	334.70	319.62	87
2023-05-26	330.00	334.80	330.00	332.40	317.43	82
2023-05-25	331.00	331.60	328.00	328.20	313.42	162
2023-05-24	334.50	335.30	329.60	331.10	316.19	195
2023-05-23	334.10	335.90	332.00	335.90	320.77	715
2023-05-22	336.90	337.00	330.70	331.30	316.38	468
2023-05-19	348.70	365.50	337.00	337.00	321.82	3,609
2023-05-18	340.70	343.30	339.80	341.70	326.31	336
2023-05-17	335.90	341.30	335.40	340.80	325.45	218
2023-05-16	341.80	341.80	334.60	335.90	320.77	49
2023-05-15	347.80	347.80	342.30	342.70	327.26	192
2023-05-12	342.50	346.10	342.50	344.60	329.08	183
2023-05-11	351.00	351.00	342.90	343.60	328.12	67
2023-05-10	349.90	351.00	346.00	348.00	332.32	103
2023-05-09	347.20	347.70	345.90	347.70	332.04	25
2023-05-08	346.50	347.60	345.20	345.40	329.84	100
2023-05-05	339.10	343.00	339.00	343.00	327.55	87
2023-05-04	345.80	346.40	342.00	342.00	326.59	263
2023-05-03	351.60	351.90	346.60	349.50	333.76	81
2023-05-02	348.90	350.40	346.50	350.40	334.62	769
2023-04-28	338.40	339.30	337.50	339.30	324.02	17
2023-04-27	340.40	342.20	332.40	333.90	318.86	452
2023-04-26	346.20	346.20	336.30	340.50	325.16	214
2023-04-25	350.00	350.90	347.60	348.80	333.09	153
2023-04-24	350.50	353.70	350.40	353.70	337.77	208
2023-04-21	357.10	357.50	351.90	352.00	336.14	279
2023-04-20	356.20	357.90	353.00	356.90	340.82	532
2023-04-19	360.90	362.30	356.10	356.10	340.06	25
2023-04-18	358.70	361.10	355.60	361.10	344.83	96
2023-04-17	355.50	358.90	352.00	358.90	342.73	101
2023-04-14	349.00	353.30	348.80	352.20	336.34	247
2023-04-13	352.40	352.40	342.20	347.20	331.56	193
2023-04-12	349.80	353.50	349.50	351.50	335.67	137
2023-04-11	348.00	353.00	346.60	353.00	337.10	683
2023-04-06	344.00	344.90	339.50	339.50	324.21	160
2023-04-05	364.40	364.40	349.10	349.10	333.37	632
2023-04-04	380.90	382.10	367.80	367.80	351.23	310
2023-04-03	382.40	382.40	380.90	381.70	364.51	212
2023-03-31	372.80	378.15	371.90	377.25	360.26	104
2023-03-30	370.05	371.90	367.10	371.20	354.48	854

← NewerPage 15 of 22 · 1,272 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.