Deere & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	421.27	422.19	420.32	422.19	401.72	272
2023-02-27	419.05	422.63	418.37	421.00	400.59	603
2023-02-24	423.60	423.60	415.29	416.26	396.08	1,041
2023-02-23	429.98	430.26	421.56	421.56	401.11	776
2023-02-22	427.55	430.38	425.00	425.00	404.39	544
2023-02-21	432.00	436.71	427.86	429.19	408.38	1,018
2023-02-17	418.50	435.80	417.13	433.65	412.62	2,391
2023-02-16	404.99	409.13	404.99	408.46	388.65	321
2023-02-15	406.34	413.87	406.34	412.78	392.76	405
2023-02-14	415.38	415.38	404.69	409.16	389.32	112
2023-02-13	418.67	419.97	415.76	415.76	395.60	2,084
2023-02-10	409.37	415.52	408.45	415.52	395.37	327
2023-02-09	411.08	411.08	407.16	410.72	390.80	501
2023-02-08	406.06	406.06	406.06	406.06	386.37	140
2023-02-07	409.78	411.19	405.68	406.83	387.10	378
2023-02-06	405.50	411.75	405.50	409.97	390.09	335
2023-02-03	406.50	413.38	406.37	406.71	386.99	1,019
2023-02-02	415.56	415.56	402.04	405.60	385.93	736
2023-02-01	422.13	422.99	419.45	421.49	401.05	12,007
2023-01-31	421.81	421.81	417.30	419.13	398.81	796
2023-01-30	418.73	424.78	418.73	421.14	400.72	89,181
2023-01-27	421.20	421.96	418.08	421.19	400.77	556
2023-01-26	412.77	416.00	412.48	416.00	395.83	1,243
2023-01-25	411.61	414.29	410.28	414.29	394.20	428
2023-01-24	409.34	414.50	406.58	414.50	394.40	35,476
2023-01-23	411.45	412.42	407.82	410.88	390.95	1,618
2023-01-20	408.60	410.34	407.00	408.41	388.61	30,390
2023-01-19	422.26	422.26	409.68	411.33	391.38	713
2023-01-18	440.99	442.90	430.91	430.91	410.02	506
2023-01-17	440.08	444.86	438.00	439.99	418.66	4,950
2023-01-13	433.70	437.94	433.52	437.22	416.02	759
2023-01-12	435.00	438.54	431.83	437.32	416.11	549
2023-01-11	439.74	439.74	430.23	431.34	410.43	1,215
2023-01-10	426.89	434.74	426.89	434.74	413.66	337
2023-01-09	427.91	433.72	427.91	431.43	410.51	117
2023-01-06	417.01	425.21	417.01	425.21	404.59	244
2023-01-05	422.57	422.57	414.80	414.80	394.69	783
2023-01-04	423.93	426.08	423.43	424.48	403.90	550
2023-01-03	427.27	427.27	420.64	423.34	402.81	368
2022-12-30	426.46	426.97	426.46	426.97	406.27	62
2022-12-29	429.12	431.05	426.78	431.05	410.15	121
2022-12-28	437.00	437.00	429.98	432.11	410.01	743
2022-12-23	435.89	436.44	435.89	436.44	414.12	50
2022-12-22	440.34	440.34	431.86	431.86	409.78	730
2022-12-21	435.36	443.48	435.36	443.48	420.80	196,014
2022-12-20	432.07	436.45	432.07	436.26	413.95	1,146
2022-12-19	432.70	433.80	431.40	431.52	409.46	310
2022-12-16	425.06	428.23	422.03	428.23	406.33	272
2022-12-15	438.44	438.44	426.30	427.27	405.43	66,040
2022-12-14	439.66	440.96	437.45	440.96	418.41	1,436
2022-12-13	445.00	445.00	434.34	438.06	415.66	1,601
2022-12-12	434.80	434.80	431.73	431.73	409.65	380
2022-12-09	443.38	443.38	438.08	438.08	415.68	567
2022-12-08	442.65	443.31	438.77	441.80	419.21	750
2022-12-07	436.30	439.54	436.23	439.52	417.05	159
2022-12-06	439.26	439.26	434.93	435.04	412.79	433
2022-12-05	441.07	441.37	435.78	438.06	415.66	824
2022-12-02	444.69	445.35	440.80	443.16	420.50	595
2022-12-01	439.69	442.95	437.42	442.69	420.06	1,661
2022-11-30	441.21	441.21	433.74	436.23	413.93	666

← NewerPage 16 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.