Deere & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 346.50 | 348.00 | 344.71 | 345.44 | 335.67 | 497 |
| 2024-08-09 | 349.14 | 349.14 | 343.30 | 344.79 | 335.04 | 32,497 |
| 2024-08-08 | 348.30 | 350.39 | 346.57 | 348.84 | 338.98 | 244 |
| 2024-08-07 | 350.09 | 354.00 | 347.00 | 347.00 | 337.19 | 619 |
| 2024-08-06 | 344.84 | 349.43 | 342.78 | 347.43 | 337.61 | 1,340 |
| 2024-08-05 | 350.00 | 350.00 | 340.02 | 345.36 | 335.60 | 1,126 |
| 2024-08-02 | 357.86 | 360.69 | 351.11 | 351.85 | 341.90 | 1,033 |
| 2024-08-01 | 367.09 | 371.29 | 356.87 | 357.62 | 347.51 | 1,008 |
| 2024-07-31 | 374.95 | 376.34 | 370.97 | 373.93 | 363.36 | 782 |
| 2024-07-30 | 366.06 | 374.34 | 364.62 | 373.30 | 362.74 | 700 |
| 2024-07-29 | 385.01 | 386.55 | 372.64 | 376.09 | 365.46 | 108,977 |
| 2024-07-26 | 387.00 | 389.57 | 383.77 | 387.82 | 376.86 | 896 |
| 2024-07-25 | 368.35 | 386.15 | 368.17 | 384.06 | 373.20 | 1,501 |
| 2024-07-24 | 371.00 | 373.75 | 369.50 | 372.16 | 361.64 | 842 |
| 2024-07-23 | 379.20 | 379.25 | 373.03 | 373.66 | 363.10 | 3,388 |
| 2024-07-22 | 380.00 | 380.00 | 372.95 | 379.72 | 368.98 | 437 |
| 2024-07-19 | 383.89 | 384.26 | 377.36 | 378.28 | 367.59 | 936 |
| 2024-07-18 | 383.50 | 390.06 | 380.97 | 385.15 | 374.26 | 1,733 |
| 2024-07-17 | 378.80 | 385.72 | 377.46 | 385.00 | 374.12 | 1,480 |
| 2024-07-16 | 372.25 | 378.88 | 366.37 | 378.69 | 367.98 | 1,426 |
| 2024-07-15 | 355.56 | 369.90 | 355.56 | 368.65 | 358.23 | 790 |
| 2024-07-12 | 364.50 | 367.88 | 363.50 | 367.57 | 357.18 | 802 |
| 2024-07-11 | 353.00 | 362.61 | 352.90 | 361.56 | 351.33 | 1,446 |
| 2024-07-10 | 348.84 | 352.31 | 348.00 | 348.56 | 338.71 | 21,296 |
| 2024-07-09 | 354.87 | 355.30 | 347.85 | 350.33 | 340.43 | 65,135 |
| 2024-07-08 | 360.28 | 361.52 | 357.58 | 358.09 | 347.97 | 1,396 |
| 2024-07-05 | 363.59 | 364.90 | 357.02 | 357.72 | 347.61 | 1,292 |
| 2024-07-03 | 366.58 | 367.22 | 361.57 | 363.62 | 353.34 | 3,065 |
| 2024-07-02 | 361.00 | 363.58 | 359.53 | 363.34 | 353.07 | 1,549 |
| 2024-07-01 | 375.00 | 375.68 | 364.44 | 364.59 | 354.28 | 700 |
| 2024-06-28 | 378.63 | 381.18 | 374.51 | 374.51 | 363.92 | 930 |
| 2024-06-27 | 375.65 | 378.19 | 374.42 | 375.06 | 363.02 | 904 |
| 2024-06-26 | 370.35 | 372.21 | 367.39 | 371.91 | 359.98 | 965 |
| 2024-06-25 | 378.17 | 378.17 | 367.04 | 369.05 | 357.21 | 30,747 |
| 2024-06-24 | 377.62 | 382.39 | 376.00 | 379.11 | 366.95 | 836 |
| 2024-06-21 | 378.09 | 378.99 | 374.00 | 377.35 | 365.25 | 1,269 |
| 2024-06-20 | 381.00 | 384.48 | 380.50 | 382.54 | 370.27 | 3,131 |
| 2024-06-18 | 380.37 | 383.00 | 378.98 | 381.74 | 369.49 | 2,612 |
| 2024-06-17 | 376.55 | 380.85 | 375.78 | 380.85 | 368.63 | 442 |
| 2024-06-14 | 375.01 | 378.37 | 373.04 | 378.17 | 366.04 | 1,849 |
| 2024-06-13 | 369.86 | 376.62 | 368.18 | 375.74 | 363.69 | 1,461 |
| 2024-06-12 | 369.19 | 372.84 | 368.11 | 369.51 | 357.66 | 825 |
| 2024-06-11 | 368.19 | 368.62 | 363.90 | 366.87 | 355.10 | 1,084 |
| 2024-06-10 | 367.82 | 372.72 | 366.50 | 368.94 | 357.10 | 799 |
| 2024-06-07 | 369.25 | 372.90 | 367.62 | 371.33 | 359.42 | 922 |
| 2024-06-06 | 371.98 | 373.70 | 369.62 | 370.85 | 358.95 | 822 |
| 2024-06-05 | 370.57 | 371.00 | 365.65 | 370.00 | 358.13 | 3,625 |
| 2024-06-04 | 368.12 | 368.12 | 364.15 | 367.48 | 355.69 | 14,103 |
| 2024-06-03 | 375.39 | 375.66 | 364.55 | 366.56 | 354.80 | 1,904 |
| 2024-05-31 | 370.00 | 370.51 | 366.54 | 370.50 | 358.61 | 1,171 |
| 2024-05-30 | 364.22 | 368.01 | 364.00 | 367.47 | 355.68 | 3,499 |
| 2024-05-29 | 367.78 | 367.78 | 362.89 | 365.10 | 353.39 | 1,826 |
| 2024-05-28 | 373.75 | 375.00 | 367.83 | 368.20 | 356.39 | 88,024 |
| 2024-05-24 | 379.87 | 381.38 | 374.03 | 375.15 | 363.11 | 849 |
| 2024-05-23 | 394.00 | 394.00 | 379.00 | 380.74 | 368.53 | 91,710 |
| 2024-05-22 | 385.99 | 388.49 | 384.93 | 385.77 | 373.39 | 1,521 |
| 2024-05-21 | 390.93 | 391.36 | 385.77 | 386.02 | 373.64 | 487 |
| 2024-05-20 | 395.75 | 397.94 | 392.44 | 392.61 | 380.01 | 1,762 |
| 2024-05-17 | 394.47 | 397.50 | 391.42 | 395.52 | 382.83 | 2,565 |
| 2024-05-16 | 392.89 | 408.73 | 392.89 | 397.34 | 384.59 | 1,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 1.6200 USD |
| 2026-06-29 | 1.6200 USD |
| 2026-03-30 | 1.6200 USD |
| 2025-12-30 | 1.6200 USD |
| 2025-09-30 | 1.6200 USD |
| 2025-06-27 | 1.6200 USD |
| 2025-03-28 | 1.6200 USD |
| 2024-12-30 | 1.6200 USD |
| 2024-09-27 | 1.4700 USD |
| 2024-06-28 | 1.4700 USD |
| 2024-03-27 | 1.4700 USD |
| 2023-12-28 | 1.4700 USD |
| 2023-09-28 | 1.3500 USD |
| 2023-06-29 | 1.2500 USD |
| 2023-03-30 | 1.2500 USD |
| 2022-12-29 | 1.2000 USD |
| 2022-09-29 | 1.1300 USD |
| 2022-06-29 | 1.1300 USD |
| 2022-03-30 | 1.0500 USD |
| 2021-12-30 | 1.0500 USD |
| 2021-09-29 | 1.0500 USD |
| 2021-06-29 | 0.9000 USD |
| 2021-03-30 | 0.9000 USD |
| 2020-12-30 | 0.7600 USD |
| 2020-09-29 | 0.7600 USD |
| 2020-06-29 | 0.7600 USD |
| 2020-03-30 | 0.7600 USD |
| 2019-12-30 | 0.7600 USD |
| 2019-09-27 | 0.7600 USD |
| 2019-06-27 | 0.7600 USD |
| 2019-03-28 | 0.7600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.