Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	401.35	401.35	398.00	400.65	381.45	248
2023-01-03	408.60	410.85	400.00	400.90	381.69	622
2023-01-02	406.50	409.80	404.25	409.80	390.16	256
2022-12-30	401.40	401.85	398.35	401.85	382.59	23
2022-12-29	401.40	407.00	399.90	402.30	383.02	182
2022-12-28	412.50	412.50	406.85	406.85	386.34	329
2022-12-27	416.55	416.55	411.50	413.05	392.22	364
2022-12-23	408.25	413.40	408.25	410.05	389.37	39
2022-12-22	414.95	415.55	412.20	412.55	391.75	111
2022-12-21	414.20	414.20	410.55	412.80	391.99	289
2022-12-20	407.00	409.40	406.40	409.40	388.76	249
2022-12-19	405.90	408.75	405.90	407.90	387.33	366
2022-12-16	406.10	406.10	398.00	403.15	382.82	385
2022-12-15	416.90	416.90	402.75	402.75	382.44	286
2022-12-14	408.20	414.75	406.15	414.75	393.84	172
2022-12-13	411.85	417.30	408.15	412.00	391.23	39
2022-12-12	410.70	413.70	409.35	413.15	392.32	405
2022-12-09	421.25	421.70	416.40	416.40	395.40	318
2022-12-08	420.65	420.65	416.95	416.95	395.93	62
2022-12-07	416.50	418.55	413.70	418.55	397.45	615
2022-12-06	415.80	416.40	414.30	414.30	393.41	150
2022-12-05	418.40	421.00	416.15	417.40	396.35	556
2022-12-02	420.00	424.50	417.00	422.50	401.20	291
2022-12-01	426.50	426.50	418.00	422.20	400.91	386
2022-11-30	429.95	429.95	422.05	423.65	402.29	331
2022-11-29	430.55	430.55	422.80	422.80	401.48	70
2022-11-28	428.00	428.00	418.00	423.60	402.24	1,277
2022-11-25	427.85	427.85	420.00	423.60	402.24	1,445
2022-11-24	420.35	427.70	420.00	422.85	401.53	309
2022-11-23	403.95	430.70	403.95	426.85	405.33	2,948
2022-11-22	402.95	404.25	401.15	402.10	381.83	126
2022-11-21	405.00	405.00	397.50	397.65	377.60	201
2022-11-18	397.95	401.80	397.50	400.60	380.40	244
2022-11-17	392.95	392.95	391.00	391.10	371.38	24
2022-11-16	392.80	392.80	388.00	388.00	368.44	87
2022-11-15	396.75	396.75	391.05	393.00	373.18	102
2022-11-14	395.30	396.65	391.15	395.30	375.37	222
2022-11-11	398.95	402.65	394.50	394.50	374.61	89
2022-11-10	399.95	402.00	392.45	396.20	376.22	53
2022-11-09	399.90	402.60	399.60	399.60	379.45	27
2022-11-08	399.70	404.80	396.95	404.80	384.39	57
2022-11-07	394.55	402.35	394.55	395.70	375.75	249
2022-11-04	400.00	408.00	399.90	408.00	387.43	110
2022-11-03	395.70	405.40	391.25	405.40	384.96	150
2022-11-02	394.30	397.55	392.55	395.60	375.65	35
2022-11-01	403.95	403.95	394.90	394.90	374.99	110
2022-10-31	403.25	408.00	398.80	404.40	384.01	75
2022-10-28	396.80	396.80	394.00	396.55	376.56	16
2022-10-27	389.40	403.50	389.40	401.75	381.49	416
2022-10-26	387.65	393.90	387.55	392.15	372.38	251
2022-10-25	394.35	394.35	388.10	390.90	371.19	53
2022-10-24	385.55	390.60	385.55	388.60	369.01	1,705
2022-10-21	374.35	382.00	370.85	382.00	362.74	21
2022-10-19	377.80	379.50	376.05	379.50	360.37	264
2022-10-18	375.00	375.00	371.00	373.65	354.81	151
2022-10-17	368.05	373.00	366.25	370.40	351.72	382
2022-10-14	376.00	380.10	370.90	372.30	353.53	155
2022-10-13	372.05	376.85	364.15	371.45	352.72	315
2022-10-12	376.35	377.45	370.95	372.10	353.34	341
2022-10-11	367.90	375.15	367.90	375.15	356.23	87

← NewerPage 17 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.