Deere & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	386.49	394.40	385.17	394.40	377.61	1,068
2023-08-22	393.15	393.15	385.31	385.39	368.98	202
2023-08-21	407.71	407.71	386.47	387.82	371.30	19,802
2023-08-18	407.35	411.41	396.59	397.36	380.44	2,322
2023-08-17	419.75	423.31	415.88	422.24	404.26	376
2023-08-16	428.04	434.27	426.07	426.07	407.93	1,061
2023-08-15	433.53	437.64	430.31	430.77	412.43	23,503
2023-08-14	435.51	438.14	434.83	438.14	419.49	153
2023-08-11	435.28	436.72	433.57	433.82	415.35	502
2023-08-10	437.52	441.10	434.84	434.84	416.33	1,448
2023-08-09	433.00	437.31	433.00	437.27	418.65	317
2023-08-08	427.00	431.31	424.52	429.55	411.26	6,007
2023-08-07	425.67	432.08	425.10	432.08	413.68	291
2023-08-04	428.73	429.84	425.89	426.00	407.86	252
2023-08-03	427.22	427.58	421.91	427.37	409.17	437
2023-08-02	427.97	434.29	427.97	430.64	412.31	8,204
2023-08-01	432.87	438.31	432.67	432.67	414.25	1,704
2023-07-31	429.50	431.84	429.50	430.86	412.52	238
2023-07-28	428.76	428.96	425.95	427.11	408.93	448
2023-07-27	431.92	431.95	424.56	428.27	410.04	706
2023-07-26	442.60	445.44	433.82	433.82	415.35	592
2023-07-25	441.04	449.64	440.55	449.64	430.49	872
2023-07-24	438.67	446.83	438.38	445.46	426.49	535
2023-07-21	439.01	440.00	436.75	437.43	418.81	481
2023-07-20	438.78	439.83	435.79	438.23	419.57	1,189
2023-07-19	432.63	436.76	431.71	434.44	415.94	1,132
2023-07-18	423.41	427.59	423.41	427.31	409.12	212
2023-07-17	414.97	423.00	414.97	423.00	404.99	1,031
2023-07-14	413.18	413.18	409.32	412.76	395.19	1,022
2023-07-13	408.04	410.17	405.14	410.17	392.71	804
2023-07-12	417.00	417.76	409.31	409.34	391.91	758
2023-07-11	410.91	414.27	410.91	412.20	394.65	4,304
2023-07-10	403.14	407.69	403.14	405.74	388.47	429
2023-07-07	399.43	407.82	399.43	407.82	390.46	1,028
2023-07-06	402.70	402.70	399.96	401.64	384.54	692
2023-07-05	405.31	408.39	404.55	405.75	388.48	3,945
2023-07-03	403.64	407.06	400.32	406.62	389.31	38,508
2023-06-30	406.57	408.28	403.70	404.80	387.57	70,685
2023-06-29	399.64	405.22	396.28	399.46	382.45	690
2023-06-28	410.11	412.55	407.10	408.08	389.51	258
2023-06-27	410.74	410.74	401.69	409.53	390.89	947
2023-06-26	405.53	415.76	405.53	409.60	390.96	175
2023-06-23	411.26	411.26	407.42	409.15	390.53	350
2023-06-22	414.04	416.79	414.04	415.54	396.63	260
2023-06-21	406.31	417.35	406.31	416.16	397.22	1,363
2023-06-20	402.04	407.53	402.01	406.56	388.06	1,306
2023-06-19	407.77	407.77	407.77	407.77	389.21	11
2023-06-16	407.77	408.83	405.47	408.82	390.22	573
2023-06-15	400.21	405.56	400.21	405.56	387.11	1,349
2023-06-14	399.51	404.59	399.51	399.65	381.47	15,300
2023-06-13	389.58	399.96	389.58	399.15	380.99	1,770
2023-06-12	378.99	386.40	378.99	385.37	367.83	1,057
2023-06-09	381.73	382.80	377.26	379.32	362.06	706
2023-06-08	382.68	382.68	378.79	379.81	362.53	1,598
2023-06-07	373.98	383.72	372.52	381.21	363.86	1,025
2023-06-06	362.68	371.17	362.07	370.47	353.61	851
2023-06-05	371.20	371.32	363.91	364.79	348.19	800
2023-06-02	359.82	370.90	357.65	370.74	353.87	1,010
2023-06-01	349.41	354.07	347.93	353.17	337.09	719
2023-05-31	349.25	350.17	348.09	349.26	333.36	1,310

← NewerPage 14 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.