Deere & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	355.00	355.00	346.61	349.59	333.68	1,074
2023-05-26	356.69	359.24	355.85	358.19	341.89	671
2023-05-25	353.66	356.77	350.94	353.73	337.63	8,243
2023-05-24	356.86	357.47	353.50	354.00	337.89	641
2023-05-23	357.28	362.09	354.61	359.59	343.23	10,111
2023-05-22	358.24	363.23	356.59	358.79	342.46	1,327
2023-05-19	391.00	391.90	362.07	362.52	346.02	2,227
2023-05-18	367.34	369.87	366.09	366.09	349.43	491
2023-05-17	365.00	371.77	364.81	371.66	354.75	582
2023-05-16	368.74	368.74	362.77	364.67	348.08	2,143
2023-05-15	374.73	374.73	371.50	372.54	355.59	62
2023-05-12	376.18	376.48	372.28	372.49	355.54	13,507
2023-05-11	375.90	375.90	372.19	372.19	355.25	279
2023-05-10	385.70	385.70	379.85	381.17	363.82	302
2023-05-09	385.99	385.99	377.46	379.66	362.38	11,279
2023-05-05	378.10	380.55	376.69	379.17	361.92	373
2023-05-04	381.31	383.33	375.03	375.03	357.96	588
2023-05-03	385.08	389.08	385.08	386.07	368.50	1,878
2023-05-02	384.01	384.18	375.37	381.24	363.89	418
2023-04-28	371.82	376.84	371.82	376.84	359.69	777
2023-04-27	373.84	373.84	366.01	370.41	353.55	1,060
2023-04-26	374.00	376.40	372.50	374.10	357.08	1,488
2023-04-25	385.05	385.35	380.00	380.97	363.63	609
2023-04-24	387.32	392.58	387.32	387.38	369.75	1,075
2023-04-21	389.91	390.34	385.86	387.30	369.68	1,643
2023-04-20	390.72	391.18	387.21	390.99	373.20	703
2023-04-19	395.48	395.48	390.33	390.33	372.57	1,179
2023-04-18	393.22	399.06	393.22	396.38	378.34	190
2023-04-17	389.32	393.05	389.32	391.40	373.59	1,118
2023-04-14	386.67	388.81	385.70	386.07	368.50	1,015
2023-04-13	385.00	386.67	379.75	386.67	369.07	777
2023-04-12	384.00	387.60	383.49	385.87	368.31	4,080
2023-04-11	379.20	384.86	379.20	384.86	367.35	635
2023-04-06	371.39	372.40	367.86	370.50	353.64	986
2023-04-05	393.37	393.37	372.44	373.19	356.21	1,330
2023-04-04	413.48	413.48	398.98	399.50	381.32	53,260
2023-04-03	413.05	419.10	413.05	414.13	395.28	843
2023-03-31	405.63	411.33	405.63	410.60	391.92	859
2023-03-30	402.30	405.46	402.30	403.93	385.54	427
2023-03-29	398.35	400.96	398.35	399.97	380.57	848
2023-03-28	394.42	396.24	393.23	393.23	374.16	865
2023-03-27	390.71	392.53	388.03	392.52	373.49	902
2023-03-24	388.73	388.73	382.84	386.80	368.04	572
2023-03-23	395.00	400.18	395.00	397.00	377.75	474
2023-03-22	402.59	403.64	397.71	397.71	378.43	202,657
2023-03-21	402.85	403.29	401.28	402.16	382.66	1,069
2023-03-20	389.16	395.16	389.16	395.00	375.85	663
2023-03-17	386.37	389.82	382.01	384.64	365.99	63,308
2023-03-16	387.60	392.07	385.07	390.00	371.09	862
2023-03-15	393.21	402.45	382.93	386.75	368.00	30,623
2023-03-14	403.75	405.49	397.65	397.65	378.37	689
2023-03-13	396.81	402.66	386.50	400.98	381.54	2,623
2023-03-10	418.92	419.07	396.80	399.56	380.18	2,147
2023-03-09	426.02	432.04	426.02	429.57	408.74	30,551
2023-03-08	418.78	425.73	418.78	424.36	403.78	1,068
2023-03-07	425.55	426.40	421.37	421.37	400.93	620
2023-03-06	430.30	430.76	425.82	425.82	405.17	35,825
2023-03-03	423.68	426.75	422.73	425.74	405.10	885
2023-03-02	419.75	423.07	417.76	423.07	402.56	11,640
2023-03-01	418.34	422.97	418.17	422.28	401.80	737

← NewerPage 15 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.