Deere & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 414.99 | 416.14 | 413.07 | 415.13 | 401.81 | 840 |
| 2024-05-14 | 410.25 | 417.04 | 410.00 | 411.83 | 398.62 | 420 |
| 2024-05-13 | 407.04 | 416.26 | 407.04 | 409.14 | 396.01 | 1,135 |
| 2024-05-10 | 409.00 | 411.71 | 406.27 | 408.03 | 394.94 | 90,514 |
| 2024-05-09 | 406.05 | 410.11 | 405.03 | 409.39 | 396.26 | 477 |
| 2024-05-08 | 404.84 | 406.39 | 401.01 | 404.47 | 391.49 | 1,511 |
| 2024-05-07 | 403.66 | 406.50 | 402.45 | 404.46 | 391.48 | 644 |
| 2024-05-03 | 395.85 | 400.44 | 395.16 | 398.43 | 385.65 | 548 |
| 2024-05-02 | 388.62 | 395.38 | 386.28 | 395.03 | 382.36 | 4,025 |
| 2024-05-01 | 389.42 | 390.00 | 383.78 | 386.29 | 373.90 | 321 |
| 2024-04-30 | 398.33 | 400.96 | 390.58 | 391.82 | 379.25 | 58,819 |
| 2024-04-29 | 395.34 | 402.45 | 393.33 | 402.02 | 389.12 | 57,452 |
| 2024-04-26 | 392.62 | 395.45 | 391.50 | 393.79 | 381.16 | 1,741 |
| 2024-04-25 | 386.75 | 391.36 | 384.84 | 391.03 | 378.49 | 354 |
| 2024-04-24 | 397.76 | 398.50 | 392.74 | 395.39 | 382.71 | 1,389 |
| 2024-04-23 | 400.80 | 404.70 | 398.52 | 398.97 | 386.17 | 1,560 |
| 2024-04-22 | 398.77 | 402.17 | 391.86 | 402.17 | 389.27 | 596 |
| 2024-04-19 | 401.81 | 402.79 | 399.01 | 400.62 | 387.77 | 302 |
| 2024-04-18 | 399.08 | 402.03 | 396.83 | 396.90 | 384.17 | 1,355 |
| 2024-04-17 | 394.43 | 397.46 | 392.61 | 395.95 | 383.24 | 1,666 |
| 2024-04-16 | 391.24 | 395.30 | 388.06 | 395.30 | 382.62 | 56,277 |
| 2024-04-15 | 402.29 | 404.70 | 393.51 | 393.51 | 380.89 | 2,821 |
| 2024-04-12 | 411.00 | 412.32 | 396.96 | 398.88 | 386.08 | 1,459 |
| 2024-04-11 | 412.78 | 413.85 | 407.79 | 413.85 | 400.58 | 569 |
| 2024-04-10 | 406.89 | 411.86 | 404.44 | 411.04 | 397.85 | 352 |
| 2024-04-09 | 412.76 | 413.76 | 409.34 | 411.69 | 398.48 | 577 |
| 2024-04-08 | 413.72 | 414.63 | 409.81 | 411.81 | 398.60 | 720 |
| 2024-04-05 | 408.65 | 411.44 | 405.98 | 410.88 | 397.70 | 2,737 |
| 2024-04-04 | 411.31 | 413.90 | 409.95 | 411.41 | 398.21 | 1,753 |
| 2024-04-03 | 405.04 | 408.00 | 403.57 | 405.21 | 392.21 | 850 |
| 2024-04-02 | 405.40 | 408.85 | 402.26 | 402.69 | 389.77 | 1,710 |
| 2024-03-28 | 408.58 | 412.81 | 408.39 | 411.07 | 397.88 | 1,988 |
| 2024-03-27 | 398.26 | 408.00 | 397.63 | 406.76 | 393.71 | 1,373 |
| 2024-03-26 | 398.32 | 399.98 | 396.39 | 398.50 | 384.29 | 2,012 |
| 2024-03-25 | 398.56 | 401.52 | 397.25 | 397.95 | 383.77 | 1,982 |
| 2024-03-22 | 398.47 | 400.82 | 397.63 | 399.67 | 385.42 | 1,052 |
| 2024-03-21 | 395.78 | 399.13 | 392.61 | 396.56 | 382.42 | 881 |
| 2024-03-20 | 390.65 | 395.00 | 390.59 | 393.92 | 379.88 | 1,184 |
| 2024-03-19 | 385.53 | 390.79 | 385.48 | 390.20 | 376.29 | 38,085 |
| 2024-03-18 | 383.00 | 387.31 | 381.80 | 385.20 | 371.47 | 1,706 |
| 2024-03-15 | 378.40 | 383.54 | 378.40 | 383.30 | 369.63 | 653 |
| 2024-03-14 | 379.72 | 381.15 | 377.32 | 379.69 | 366.16 | 1,181 |
| 2024-03-13 | 374.79 | 380.37 | 373.11 | 379.10 | 365.58 | 551 |
| 2024-03-12 | 375.97 | 377.89 | 372.94 | 374.94 | 361.57 | 281 |
| 2024-03-11 | 373.99 | 374.74 | 370.88 | 374.52 | 361.17 | 1,961 |
| 2024-03-08 | 376.14 | 376.80 | 372.21 | 374.56 | 361.21 | 275 |
| 2024-03-07 | 366.70 | 376.17 | 366.70 | 375.77 | 362.37 | 502 |
| 2024-03-06 | 366.04 | 367.80 | 364.80 | 365.53 | 352.50 | 691 |
| 2024-03-05 | 363.94 | 369.51 | 362.36 | 367.56 | 354.45 | 1,203 |
| 2024-03-04 | 369.08 | 369.29 | 363.64 | 364.39 | 351.40 | 623 |
| 2024-03-01 | 365.01 | 367.80 | 361.34 | 367.45 | 354.35 | 2,672 |
| 2024-02-29 | 366.00 | 367.89 | 362.92 | 365.78 | 352.74 | 748 |
| 2024-02-28 | 361.50 | 365.27 | 361.01 | 364.52 | 351.52 | 551 |
| 2024-02-27 | 363.13 | 364.25 | 358.66 | 359.48 | 346.66 | 114,406 |
| 2024-02-26 | 362.52 | 366.32 | 362.32 | 363.52 | 350.56 | 959 |
| 2024-02-23 | 358.29 | 365.41 | 357.98 | 364.72 | 351.72 | 1,149 |
| 2024-02-22 | 358.95 | 358.95 | 353.67 | 358.20 | 345.43 | 3,619 |
| 2024-02-21 | 356.59 | 358.34 | 355.35 | 355.76 | 343.08 | 665 |
| 2024-02-20 | 359.50 | 360.65 | 355.18 | 357.99 | 345.23 | 2,516 |
| 2024-02-16 | 364.00 | 364.66 | 358.64 | 361.20 | 348.33 | 3,270 |
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.