Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	370.15	370.15	366.80	368.75	351.08	579
2023-03-28	365.15	365.15	362.45	365.05	347.56	117
2023-03-27	360.00	361.95	358.35	361.75	344.41	1,236
2023-03-24	365.15	365.15	356.90	358.75	341.56	221
2023-03-23	365.00	367.70	362.65	365.10	347.60	373
2023-03-22	377.15	377.15	370.90	371.35	353.55	275
2023-03-21	365.05	374.00	365.05	373.60	355.70	323
2023-03-20	361.20	368.60	357.95	366.55	348.98	413
2023-03-17	370.10	370.10	359.50	359.50	342.27	265
2023-03-16	372.00	372.00	365.70	367.85	350.22	181
2023-03-15	376.00	376.00	363.20	363.20	345.79	538
2023-03-14	374.95	378.35	373.05	375.35	357.36	211
2023-03-13	375.00	375.30	361.50	371.50	353.70	785
2023-03-10	397.25	399.05	380.70	385.50	367.03	565
2023-03-09	401.55	407.25	401.55	407.25	387.73	5
2023-03-08	399.50	403.05	396.00	401.70	382.45	157
2023-03-07	400.10	401.00	398.40	398.75	379.64	240
2023-03-06	405.00	405.70	401.00	401.15	381.93	414
2023-03-03	396.55	401.70	396.55	401.70	382.45	79
2023-03-02	393.85	398.30	393.15	398.30	379.21	39
2023-03-01	397.05	399.00	393.45	395.20	376.26	863
2023-02-28	399.00	399.70	394.65	396.05	377.07	145
2023-02-27	400.50	400.50	395.55	395.55	376.59	66
2023-02-24	408.65	408.65	396.80	397.30	378.26	375
2023-02-23	400.80	405.05	398.00	399.20	380.07	265
2023-02-22	404.00	404.75	398.10	404.75	385.35	721
2023-02-21	405.05	407.55	402.40	402.95	383.64	738
2023-02-20	402.00	408.85	399.85	402.95	383.64	261
2023-02-17	381.85	402.10	376.50	399.65	380.50	1,934
2023-02-16	385.65	385.65	380.65	381.85	363.55	420
2023-02-15	382.90	386.85	377.65	386.85	368.31	127
2023-02-14	386.70	387.35	377.75	377.75	359.65	41
2023-02-13	389.10	393.00	389.10	390.40	371.69	164
2023-02-10	380.45	388.95	380.35	388.20	369.60	58
2023-02-09	376.65	381.45	376.65	380.65	362.41	113
2023-02-08	380.90	381.45	380.00	380.95	362.69	98
2023-02-07	383.20	385.00	380.00	381.00	362.74	191
2023-02-06	377.70	382.80	372.95	382.10	363.79	425
2023-02-03	374.75	379.10	369.65	376.25	358.22	419
2023-02-02	391.15	391.15	368.25	371.85	354.03	194
2023-02-01	387.85	388.40	385.45	386.95	368.41	139
2023-01-31	392.00	392.00	383.25	386.35	367.83	249
2023-01-30	384.90	390.00	379.75	388.55	369.93	167
2023-01-27	384.00	387.85	384.00	387.85	369.26	86
2023-01-26	380.20	382.75	379.90	380.45	362.22	182
2023-01-25	381.90	381.90	375.95	377.60	359.50	73
2023-01-24	375.60	380.50	373.90	380.50	362.26	166
2023-01-23	376.05	378.40	376.05	378.40	360.27	112
2023-01-20	379.95	379.95	375.60	379.60	361.41	409
2023-01-19	396.25	396.25	381.50	381.65	363.36	734
2023-01-18	403.05	407.00	401.90	402.25	382.97	251
2023-01-17	405.80	408.95	404.00	407.65	388.11	198
2023-01-16	407.40	407.65	404.75	406.35	386.88	123
2023-01-13	397.75	409.65	397.75	403.10	383.78	430
2023-01-12	404.35	407.10	400.60	402.20	382.93	107
2023-01-11	407.60	408.90	400.30	400.50	381.31	343
2023-01-10	401.90	404.00	396.65	403.50	384.16	14
2023-01-09	396.40	404.30	391.00	403.15	383.83	419
2023-01-06	395.20	401.45	395.20	400.05	380.88	128
2023-01-05	394.00	400.10	394.00	395.65	376.69	180

← NewerPage 16 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.