Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	367.95	375.10	365.10	369.70	351.06	88
2022-10-07	362.00	365.30	358.70	361.75	343.51	249
2022-10-06	358.00	364.25	358.00	364.25	345.88	133
2022-10-05	360.90	363.40	360.90	362.45	344.17	101
2022-10-04	351.85	356.50	351.85	356.50	338.52	235
2022-10-03	345.15	351.10	340.70	351.10	333.40	373
2022-09-30	345.85	351.20	345.85	348.05	330.50	288
2022-09-29	353.15	353.25	348.75	349.30	331.69	116
2022-09-28	348.00	355.55	348.00	355.55	336.67	138
2022-09-27	349.30	350.95	347.90	350.95	332.31	287
2022-09-26	343.75	348.05	340.40	348.05	329.57	104
2022-09-23	350.00	350.00	343.50	343.70	325.45	497
2022-09-22	352.25	357.60	352.25	355.05	336.20	199
2022-09-20	363.05	363.05	356.70	356.70	337.76	17
2022-09-19	354.00	360.40	350.85	359.05	339.98	311
2022-09-16	359.50	359.50	350.90	350.90	332.27	313
2022-09-15	365.80	365.80	359.20	363.05	343.77	53
2022-09-14	363.75	363.75	360.05	361.50	342.30	106
2022-09-13	370.00	370.00	365.00	368.85	349.26	203
2022-09-12	368.30	368.30	365.10	367.20	347.70	165
2022-09-09	371.45	371.45	370.85	371.40	351.68	70
2022-09-08	364.45	371.25	364.45	371.25	351.54	424
2022-09-07	365.30	366.20	363.90	366.20	346.75	74
2022-09-06	367.35	367.90	362.30	362.30	343.06	235
2022-09-05	367.75	368.20	363.20	367.35	347.84	30
2022-09-02	367.90	368.00	367.60	367.75	348.22	8
2022-09-01	366.00	366.00	358.25	363.20	343.91	424
2022-08-31	369.70	369.85	364.55	364.55	345.19	34
2022-08-30	378.40	384.55	367.75	367.75	348.22	89
2022-08-29	379.90	382.55	373.75	382.55	362.23	343
2022-08-26	386.30	386.30	385.90	385.90	365.41	63
2022-08-25	384.90	386.25	381.70	385.95	365.45	209
2022-08-24	378.70	382.25	375.50	382.25	361.95	91
2022-08-23	373.45	380.00	371.00	378.40	358.31	383
2022-08-22	363.75	373.50	363.75	373.50	353.67	46
2022-08-19	361.80	366.35	335.10	359.55	340.46	1,589
2022-08-18	358.80	360.35	356.85	360.10	340.98	258
2022-08-17	366.70	366.70	358.85	358.85	339.79	449
2022-08-16	358.50	362.25	358.50	362.25	343.01	127
2022-08-15	361.70	361.70	355.00	356.25	337.33	783
2022-08-12	352.20	355.65	351.55	355.65	336.76	156
2022-08-11	346.70	350.00	343.00	346.45	328.05	1,071
2022-08-10	334.25	342.10	334.25	341.80	323.65	29
2022-08-09	336.10	336.75	334.90	336.75	318.87	87
2022-08-08	337.05	340.00	336.10	336.80	318.91	110
2022-08-05	335.85	336.60	333.20	336.20	318.35	121
2022-08-04	332.05	336.50	331.60	335.60	317.78	98
2022-08-03	328.00	330.15	328.00	330.15	312.62	45
2022-08-02	331.30	331.30	327.95	328.95	311.48	25
2022-08-01	337.45	337.45	330.40	331.70	314.09	406
2022-07-29	325.80	336.00	325.80	334.65	316.88	1,260
2022-07-28	319.65	323.05	319.60	323.05	305.89	86
2022-07-27	316.55	317.00	316.25	317.00	300.17	71
2022-07-26	317.50	320.40	312.75	316.85	300.02	317
2022-07-25	308.00	313.20	306.15	313.20	296.57	695
2022-07-22	312.05	312.20	308.10	308.10	291.74	219
2022-07-21	307.00	308.80	302.90	306.05	289.80	491
2022-07-20	303.35	307.25	303.35	307.25	290.93	39
2022-07-19	294.95	294.95	294.95	294.95	279.29	1
2022-07-18	294.70	300.00	294.10	297.40	281.61	305

← NewerPage 18 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.