Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	293.55	296.20	292.95	296.20	280.47	33
2022-07-14	293.90	293.90	289.55	290.00	274.60	94
2022-07-13	296.00	296.00	292.95	292.95	277.39	100
2022-07-12	296.20	297.35	295.50	297.35	281.56	251
2022-07-11	300.95	300.95	297.90	298.30	282.46	482
2022-07-08	300.90	301.25	298.65	299.10	283.22	143
2022-07-07	285.20	295.00	285.20	295.00	279.33	722
2022-07-06	284.25	285.15	279.85	281.10	266.17	145
2022-07-05	291.85	291.85	282.50	282.55	267.55	514
2022-07-04	290.50	290.50	289.55	289.75	274.36	61
2022-07-01	286.50	291.40	285.70	287.60	272.33	249
2022-06-30	285.05	286.60	284.00	286.50	271.29	331
2022-06-29	290.10	294.65	286.05	286.05	270.86	45
2022-06-28	300.30	302.65	296.30	296.30	279.61	452
2022-06-27	297.75	299.55	296.75	299.35	282.49	68
2022-06-24	282.20	296.25	282.20	296.10	279.43	902
2022-06-23	301.95	306.35	284.95	287.20	271.03	652
2022-06-22	312.45	312.45	302.95	304.80	287.64	800
2022-06-21	312.15	316.50	310.55	313.75	296.08	173
2022-06-20	308.90	309.60	306.00	309.60	292.16	20
2022-06-17	300.95	307.20	300.95	306.95	289.66	87
2022-06-16	313.30	314.45	302.00	302.65	285.61	221
2022-06-15	315.65	316.70	310.75	315.20	297.45	122
2022-06-14	310.75	316.35	310.75	314.05	296.36	102
2022-06-13	317.55	317.55	308.00	313.35	295.70	1,206
2022-06-10	321.65	326.65	316.10	318.75	300.80	358
2022-06-09	332.30	334.65	325.30	329.05	310.52	303
2022-06-08	344.80	344.85	333.65	333.65	314.86	266
2022-06-07	340.85	341.60	338.20	340.60	321.42	173
2022-06-06	341.15	341.75	336.00	337.70	318.68	228
2022-06-03	339.50	339.50	334.15	335.65	316.75	394
2022-06-02	332.70	333.05	328.70	332.05	313.35	298
2022-06-01	335.15	339.00	329.45	329.45	310.90	617
2022-05-31	336.65	338.15	332.45	333.10	314.34	1,135
2022-05-30	336.35	343.00	336.35	336.65	317.69	298
2022-05-27	326.80	334.20	324.70	332.90	314.15	190
2022-05-26	323.90	326.00	317.90	322.15	304.01	504
2022-05-25	318.00	321.15	313.45	318.55	300.61	668
2022-05-24	308.60	311.00	305.55	306.90	289.62	312
2022-05-23	295.05	315.00	295.00	311.35	293.82	1,785
2022-05-20	340.80	349.75	303.50	304.70	287.54	3,611
2022-05-19	352.45	352.45	339.20	342.15	322.88	435
2022-05-18	367.30	367.30	357.00	357.00	336.90	157
2022-05-17	361.00	363.00	359.45	361.55	341.19	95
2022-05-16	355.40	360.35	351.00	360.35	340.06	205
2022-05-13	350.00	355.00	350.00	352.90	333.03	150
2022-05-12	349.85	350.05	346.05	349.45	329.77	161
2022-05-11	348.70	353.20	341.95	353.20	333.31	221
2022-05-10	346.25	351.10	345.50	346.15	326.66	171
2022-05-09	354.95	358.65	348.50	348.50	328.87	106
2022-05-06	365.00	365.00	352.05	359.05	338.83	534
2022-05-05	377.65	377.65	364.85	365.95	345.34	343
2022-05-04	374.25	376.35	365.40	368.70	347.94	345
2022-05-03	360.00	370.50	360.00	370.40	349.54	201
2022-05-02	363.35	363.35	358.45	358.45	338.26	86
2022-04-29	365.00	368.35	361.00	368.35	347.61	196
2022-04-28	371.50	372.40	358.30	361.25	340.91	510
2022-04-27	360.00	367.30	360.00	367.30	346.62	266
2022-04-26	356.25	363.45	356.25	360.80	340.48	267
2022-04-25	373.95	374.00	351.35	351.50	331.71	2,116

← NewerPage 19 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.