Deere & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 364.00 | 364.66 | 358.64 | 361.20 | 348.33 | 3,270 |
| 2024-02-15 | 391.00 | 391.00 | 360.88 | 362.38 | 349.46 | 6,423 |
| 2024-02-14 | 383.00 | 383.74 | 377.69 | 383.74 | 370.06 | 1,051 |
| 2024-02-13 | 384.63 | 384.63 | 377.42 | 377.42 | 363.96 | 1,006 |
| 2024-02-12 | 385.62 | 391.48 | 384.33 | 391.33 | 377.37 | 1,096 |
| 2024-02-09 | 385.30 | 385.30 | 380.54 | 381.44 | 367.84 | 706 |
| 2024-02-08 | 385.88 | 386.57 | 384.34 | 385.88 | 372.12 | 990 |
| 2024-02-07 | 390.43 | 391.75 | 385.72 | 387.04 | 373.24 | 527 |
| 2024-02-06 | 389.21 | 393.71 | 388.03 | 389.12 | 375.25 | 480 |
| 2024-02-05 | 392.00 | 393.46 | 383.37 | 386.48 | 372.70 | 1,697 |
| 2024-02-02 | 390.24 | 393.77 | 386.57 | 393.13 | 379.11 | 1,585 |
| 2024-02-01 | 395.08 | 397.04 | 389.61 | 393.31 | 379.29 | 1,685 |
| 2024-01-31 | 395.33 | 397.96 | 392.95 | 394.54 | 380.47 | 1,704 |
| 2024-01-30 | 397.68 | 397.68 | 394.41 | 395.84 | 381.73 | 23,614 |
| 2024-01-29 | 393.95 | 395.65 | 392.73 | 395.65 | 381.54 | 791 |
| 2024-01-26 | 393.65 | 396.49 | 393.42 | 393.90 | 379.86 | 618 |
| 2024-01-25 | 392.61 | 394.75 | 388.71 | 388.98 | 375.11 | 568 |
| 2024-01-24 | 390.00 | 393.09 | 386.52 | 388.72 | 374.86 | 446 |
| 2024-01-23 | 386.13 | 389.74 | 382.72 | 387.92 | 374.09 | 2,039 |
| 2024-01-22 | 381.96 | 386.81 | 381.50 | 385.43 | 371.69 | 936 |
| 2024-01-19 | 381.73 | 383.25 | 377.51 | 383.07 | 369.41 | 852 |
| 2024-01-18 | 379.10 | 380.60 | 376.20 | 377.99 | 364.51 | 1,323 |
| 2024-01-17 | 380.54 | 382.01 | 377.72 | 378.30 | 364.81 | 1,086 |
| 2024-01-16 | 385.00 | 389.05 | 384.22 | 386.15 | 372.38 | 1,076 |
| 2024-01-12 | 391.12 | 394.83 | 386.12 | 387.73 | 373.91 | 538 |
| 2024-01-11 | 393.74 | 395.70 | 390.81 | 392.62 | 378.62 | 296 |
| 2024-01-10 | 393.22 | 394.38 | 390.96 | 392.22 | 378.24 | 4,345 |
| 2024-01-09 | 395.71 | 395.71 | 390.17 | 393.19 | 379.17 | 1,291 |
| 2024-01-08 | 393.75 | 395.67 | 390.90 | 395.67 | 381.57 | 273 |
| 2024-01-05 | 392.39 | 396.68 | 388.06 | 395.76 | 381.65 | 10,637 |
| 2024-01-04 | 393.35 | 397.77 | 393.23 | 393.23 | 379.21 | 13,593 |
| 2024-01-03 | 395.75 | 397.53 | 393.22 | 395.27 | 381.18 | 640 |
| 2024-01-02 | 399.00 | 406.48 | 396.89 | 402.82 | 388.46 | 1,283 |
| 2023-12-29 | 399.50 | 400.50 | 397.53 | 399.05 | 384.82 | 206 |
| 2023-12-28 | 401.00 | 401.11 | 398.29 | 400.12 | 385.86 | 429 |
| 2023-12-27 | 399.74 | 401.70 | 399.69 | 400.49 | 384.80 | 291 |
| 2023-12-22 | 393.78 | 397.86 | 392.42 | 396.27 | 380.74 | 363 |
| 2023-12-21 | 390.71 | 392.19 | 389.34 | 391.46 | 376.12 | 250 |
| 2023-12-20 | 394.16 | 395.44 | 390.58 | 393.44 | 378.02 | 361 |
| 2023-12-19 | 382.20 | 392.14 | 382.20 | 392.10 | 376.73 | 419 |
| 2023-12-18 | 386.83 | 389.68 | 385.01 | 385.22 | 370.12 | 668 |
| 2023-12-15 | 386.49 | 388.61 | 382.53 | 384.38 | 369.32 | 536 |
| 2023-12-14 | 381.00 | 395.01 | 380.13 | 389.96 | 374.68 | 2,918 |
| 2023-12-13 | 359.35 | 363.79 | 359.32 | 363.79 | 349.53 | 353 |
| 2023-12-12 | 362.00 | 362.00 | 355.50 | 358.92 | 344.85 | 1,692 |
| 2023-12-11 | 364.24 | 365.75 | 362.71 | 363.16 | 348.93 | 595 |
| 2023-12-08 | 362.53 | 364.08 | 361.25 | 363.14 | 348.91 | 595 |
| 2023-12-07 | 365.01 | 365.28 | 361.39 | 361.56 | 347.39 | 416 |
| 2023-12-06 | 362.50 | 369.64 | 362.50 | 366.23 | 351.88 | 1,567 |
| 2023-12-05 | 368.00 | 368.00 | 361.17 | 361.76 | 347.58 | 976 |
| 2023-12-04 | 364.54 | 370.17 | 364.27 | 368.33 | 353.89 | 11,524 |
| 2023-12-01 | 364.91 | 370.61 | 364.53 | 368.78 | 354.33 | 1,458 |
| 2023-11-30 | 364.47 | 366.37 | 361.49 | 363.70 | 349.45 | 827 |
| 2023-11-29 | 362.74 | 368.20 | 359.90 | 367.39 | 352.99 | 520 |
| 2023-11-28 | 362.00 | 363.86 | 358.83 | 360.20 | 346.08 | 2,464 |
| 2023-11-27 | 368.26 | 369.62 | 361.95 | 363.34 | 349.10 | 1,678 |
| 2023-11-24 | 369.61 | 371.44 | 366.79 | 370.19 | 355.68 | 1,099 |
| 2023-11-22 | 383.10 | 384.01 | 354.99 | 372.05 | 357.47 | 7,268 |
| 2023-11-21 | 380.00 | 382.39 | 378.92 | 381.27 | 366.33 | 1,471 |
| 2023-11-20 | 382.51 | 384.55 | 379.79 | 380.85 | 365.92 | 1,243 |
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.