Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	331.70	342.20	331.70	342.20	322.12	403
2022-01-26	330.80	336.60	328.80	333.40	313.84	701
2022-01-25	315.80	324.00	314.20	315.10	296.61	223
2022-01-24	324.10	324.20	309.40	313.20	294.82	568
2022-01-21	323.90	327.60	319.10	327.60	308.38	284
2022-01-20	334.30	336.70	328.00	334.90	315.25	656
2022-01-19	339.60	341.30	339.10	340.30	320.33	288
2022-01-18	332.60	341.10	330.10	337.50	317.70	394
2022-01-17	335.30	335.30	329.60	331.80	312.33	26
2022-01-14	334.80	334.80	329.10	329.10	309.79	226
2022-01-13	329.20	333.60	328.30	333.60	314.02	111
2022-01-12	336.40	339.40	328.40	329.10	309.79	484
2022-01-11	338.00	338.70	332.20	334.10	314.50	269
2022-01-10	333.90	342.00	332.30	332.40	312.89	504
2022-01-07	335.30	338.50	332.50	335.70	316.00	399
2022-01-06	331.10	333.10	329.60	329.60	310.26	71
2022-01-05	327.30	338.00	327.30	334.50	314.87	170
2022-01-04	312.20	312.70	310.50	312.60	294.26	138
2022-01-03	303.60	306.20	303.60	306.10	288.14	275
2021-12-30	303.40	305.40	303.40	304.90	287.01	162
2021-12-29	306.90	306.90	305.90	306.00	287.17	142
2021-12-28	311.00	311.00	309.20	310.00	290.92	19
2021-12-27	305.30	308.60	305.30	308.60	289.61	3
2021-12-23	309.70	309.70	309.50	309.50	290.45	20
2021-12-21	301.50	311.20	301.50	311.20	292.05	429
2021-12-20	307.00	307.00	299.20	299.20	280.78	413
2021-12-17	306.50	311.70	306.50	308.60	289.61	31
2021-12-16	308.10	310.30	306.00	309.90	290.83	8
2021-12-15	312.90	312.90	305.40	305.40	286.60	36
2021-12-14	311.10	311.10	308.70	308.70	289.70	2
2021-12-13	317.90	318.10	310.40	310.40	291.29	354
2021-12-10	321.70	322.00	318.20	318.20	298.61	95
2021-12-09	321.10	321.10	318.20	320.50	300.77	139
2021-12-08	316.60	321.70	316.60	317.60	298.05	76
2021-12-07	317.70	324.80	317.70	324.80	304.81	175
2021-12-06	313.50	314.30	311.00	314.30	294.95	79
2021-12-03	310.90	312.00	309.20	309.20	290.17	90
2021-12-02	304.40	309.10	302.20	309.10	290.07	257
2021-12-01	308.90	310.10	306.40	309.60	290.54	88
2021-11-30	303.40	306.60	300.40	305.50	286.70	378
2021-11-29	320.00	324.20	308.00	308.60	289.61	82
2021-11-26	321.60	321.60	308.50	314.20	294.86	1,882
2021-11-25	328.60	334.10	324.70	326.70	306.59	547
2021-11-24	312.60	334.00	310.50	330.80	310.44	893
2021-11-23	307.10	310.00	306.80	306.80	287.92	59
2021-11-22	307.10	313.80	307.00	313.80	294.49	108
2021-11-19	315.50	317.00	307.90	309.50	290.45	552
2021-11-18	311.00	321.10	311.00	318.10	298.52	813
2021-11-17	320.00	320.00	310.20	310.80	291.67	555
2021-11-16	316.50	319.50	315.30	319.50	299.83	298
2021-11-15	314.80	317.20	313.20	316.20	296.74	421
2021-11-12	312.80	313.30	309.60	313.20	293.92	69
2021-11-11	308.40	311.30	307.90	311.20	292.05	11
2021-11-10	306.20	307.80	306.20	307.50	288.57	234
2021-11-09	309.00	313.60	307.30	307.30	288.39	361
2021-11-08	303.40	315.60	303.40	315.60	296.17	1,128
2021-11-05	301.10	310.00	301.10	309.00	289.98	86
2021-11-04	297.40	302.70	295.50	302.10	283.51	62
2021-11-03	305.10	305.10	292.80	292.80	274.78	618
2021-11-02	311.10	311.20	304.60	306.40	287.54	206

← NewerPage 21 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.