Deere & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	382.40	384.19	379.63	384.07	369.02	930
2023-11-16	381.38	382.79	375.80	377.76	362.96	531
2023-11-15	374.96	382.01	373.93	379.63	364.75	3,304
2023-11-14	375.05	376.77	370.85	375.59	360.87	1,225
2023-11-13	372.86	373.42	367.14	370.45	355.93	1,347
2023-11-10	372.35	372.48	369.40	371.96	357.38	458
2023-11-09	373.77	373.77	368.74	368.74	354.29	298
2023-11-08	370.80	372.40	369.57	369.57	355.09	624
2023-11-07	365.91	372.13	363.55	368.23	353.80	1,176
2023-11-06	382.20	384.64	375.27	375.27	360.56	36,609
2023-11-03	379.50	384.46	377.15	384.46	369.39	696
2023-11-02	376.00	376.95	371.98	373.57	358.93	661
2023-11-01	364.88	371.59	361.92	371.17	356.62	581
2023-10-31	362.00	365.56	360.21	364.68	350.39	2,137
2023-10-30	364.54	368.92	362.26	368.90	354.44	1,339
2023-10-27	369.00	369.00	360.99	361.23	347.07	1,010
2023-10-26	370.56	374.41	369.74	371.85	357.28	259
2023-10-25	374.59	376.11	371.24	372.23	357.64	1,025
2023-10-24	376.52	377.46	371.63	372.94	358.32	428
2023-10-23	373.21	379.98	371.99	376.65	361.89	2,976
2023-10-20	380.39	381.80	374.94	377.17	362.39	247
2023-10-19	383.00	385.78	380.95	383.23	368.21	1,112
2023-10-18	389.21	389.99	378.62	384.72	369.64	773
2023-10-17	388.90	395.26	388.29	391.46	376.12	409
2023-10-16	384.95	390.80	383.84	390.03	374.74	400
2023-10-13	384.11	385.70	379.03	380.39	365.48	768
2023-10-12	389.80	390.89	378.11	378.11	363.29	771
2023-10-11	391.44	392.79	387.53	388.64	373.41	835
2023-10-10	386.30	391.50	384.99	390.61	375.30	619
2023-10-09	378.43	382.47	377.42	382.42	367.43	420
2023-10-06	373.98	380.83	372.35	380.44	365.53	235
2023-10-05	376.17	376.78	374.36	375.00	360.30	245
2023-10-04	372.38	378.46	371.01	375.99	361.25	507
2023-10-03	372.41	373.85	371.21	371.21	356.66	387
2023-10-02	377.50	380.11	372.33	373.61	358.97	330
2023-09-29	384.00	386.79	376.48	376.48	361.73	39,892
2023-09-28	383.53	388.96	383.53	386.81	371.65	822
2023-09-27	382.50	385.08	379.63	383.67	367.33	4,849
2023-09-26	378.00	381.02	378.00	380.84	364.63	1,264
2023-09-25	378.39	382.59	378.39	382.59	366.30	389
2023-09-22	380.73	381.60	378.37	380.49	364.29	914
2023-09-21	399.03	399.03	387.60	390.12	373.51	464
2023-09-20	402.00	408.22	401.73	405.60	388.33	232
2023-09-19	402.83	402.91	398.54	398.54	381.57	1,068
2023-09-18	410.94	413.27	407.98	411.66	394.13	266
2023-09-15	411.14	413.96	409.05	412.10	394.56	399
2023-09-14	407.09	411.09	407.09	411.09	393.59	326
2023-09-13	402.26	406.41	402.26	404.73	387.50	9,693
2023-09-12	399.41	405.17	399.41	403.81	386.62	558
2023-09-11	411.50	411.50	398.55	399.29	382.29	19,400
2023-09-08	411.51	412.92	402.77	402.77	385.62	527
2023-09-07	411.16	413.57	405.97	413.21	395.61	1,734
2023-09-06	412.00	415.70	411.02	411.32	393.81	686
2023-09-05	417.35	422.79	414.56	415.61	397.92	1,036
2023-09-01	414.67	418.46	414.67	418.46	400.65	331
2023-08-31	414.85	415.61	412.59	413.18	395.59	645
2023-08-30	403.87	413.72	403.87	413.61	396.00	710
2023-08-29	394.20	405.12	394.19	403.89	386.70	765
2023-08-25	390.74	391.38	386.37	389.02	372.45	520
2023-08-24	390.39	391.72	386.36	388.32	371.79	1,199

← NewerPage 13 of 21 · 1,235 trading daysOlder →

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.