Deere & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	443.79	443.79	437.47	438.80	416.36	1,343
2022-11-28	438.49	442.77	437.38	438.47	416.05	752
2022-11-25	435.30	442.18	435.30	441.76	419.17	1,248
2022-11-23	434.10	448.02	430.20	438.34	415.93	2,750
2022-11-22	413.12	414.10	411.70	411.70	390.65	6,590
2022-11-21	414.00	414.00	407.12	414.00	392.83	843
2022-11-18	415.10	415.98	411.87	413.42	392.28	1,725
2022-11-17	402.65	409.15	401.82	409.15	388.23	851
2022-11-16	407.25	407.25	404.40	405.69	384.95	357
2022-11-15	411.76	411.76	402.48	402.48	381.90	892
2022-11-14	404.58	409.25	404.58	409.10	388.18	1,673
2022-11-11	406.61	412.74	406.25	406.25	385.48	424
2022-11-10	406.80	406.80	396.11	398.14	377.78	582
2022-11-09	400.26	403.36	399.21	399.84	379.40	2,487
2022-11-08	399.81	408.20	399.57	406.21	385.44	945
2022-11-07	398.58	398.58	395.16	395.85	375.61	263
2022-11-04	400.62	403.27	394.68	394.89	374.69	392
2022-11-03	385.95	396.51	380.42	396.09	375.84	5,522
2022-11-02	388.74	395.86	387.60	391.71	371.68	3,362
2022-11-01	398.00	398.00	386.65	388.93	369.04	411
2022-10-31	395.92	404.77	395.92	397.68	377.35	613
2022-10-28	393.80	396.13	391.53	396.13	375.88	312
2022-10-27	398.00	405.23	398.00	399.33	378.91	1,138
2022-10-26	394.27	395.58	391.40	392.10	372.05	935
2022-10-25	384.00	390.06	384.00	388.79	368.91	1,770
2022-10-24	380.10	385.95	380.10	385.45	365.74	574
2022-10-21	364.56	381.70	364.56	381.70	362.18	665
2022-10-20	371.83	373.08	364.45	364.77	346.12	784
2022-10-19	369.44	373.78	368.36	369.58	350.69	1,172
2022-10-18	371.86	371.86	366.39	371.09	352.11	305
2022-10-17	361.39	364.52	361.39	363.46	344.88	529
2022-10-14	368.38	371.03	362.25	362.39	343.87	143
2022-10-13	352.85	367.01	348.76	367.01	348.24	9,135
2022-10-12	362.92	364.17	359.91	360.76	342.31	8,142
2022-10-11	357.77	368.19	356.82	368.19	349.36	628
2022-10-10	358.26	364.89	356.11	357.78	339.49	2,722
2022-10-07	353.19	355.47	353.19	354.10	335.99	7,572
2022-10-06	354.24	358.29	354.08	356.67	338.43	246
2022-10-05	355.29	359.06	355.29	359.06	340.70	704
2022-10-04	344.05	356.52	344.05	356.52	338.29	132,223
2022-10-03	339.61	346.98	339.61	345.99	328.29	306
2022-09-30	338.01	340.25	334.84	337.43	320.18	1,338
2022-09-29	341.00	341.17	339.30	340.22	322.82	219
2022-09-28	337.60	343.22	337.60	342.37	323.79	1,477
2022-09-27	335.90	335.90	332.24	332.90	314.84	8,281
2022-09-26	331.05	337.98	331.05	332.76	314.70	352
2022-09-23	341.03	341.49	330.87	333.28	315.20	2,653
2022-09-22	349.81	352.37	348.20	348.33	329.43	10,424
2022-09-21	355.59	360.30	353.43	353.43	334.25	7,306
2022-09-20	359.88	359.88	354.39	355.02	335.76	160
2022-09-16	354.75	355.30	350.60	351.42	332.35	589
2022-09-15	360.90	363.19	360.86	362.10	342.45	385
2022-09-14	364.35	364.35	359.16	362.39	342.73	1,758
2022-09-13	365.55	370.11	365.55	370.06	349.98	239
2022-09-12	375.29	375.42	370.72	373.53	353.26	823
2022-09-09	372.82	375.22	372.82	373.65	353.37	642
2022-09-08	363.76	368.81	363.76	368.73	348.72	440
2022-09-07	357.88	365.22	357.88	365.22	345.40	68
2022-09-06	363.65	363.65	356.29	358.87	339.40	31
2022-09-02	369.95	370.00	365.03	365.03	345.22	1,374

← NewerPage 17 of 21 · 1,230 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.