Deere & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	369.95	370.00	365.03	365.03	345.22	1,374
2022-09-01	358.98	361.58	357.51	361.58	341.96	413
2022-08-31	369.88	370.03	366.59	366.61	346.72	96
2022-08-30	379.24	379.24	367.67	367.67	347.72	102
2022-08-26	391.18	391.83	382.81	382.81	362.04	236
2022-08-25	382.00	386.37	382.00	382.09	361.36	463
2022-08-24	378.94	381.47	375.47	379.71	359.11	95
2022-08-23	368.77	379.78	368.77	376.06	355.65	274
2022-08-22	363.35	372.47	361.71	368.95	348.93	622
2022-08-19	348.03	368.70	348.03	368.44	348.45	1,328
2022-08-18	364.50	367.06	363.01	367.06	347.14	351
2022-08-17	364.86	366.02	362.50	363.29	343.58	352
2022-08-16	364.31	373.23	364.31	373.23	352.98	60
2022-08-15	362.46	365.93	361.40	364.24	344.48	201
2022-08-12	362.45	366.94	362.45	366.94	347.03	2,307
2022-08-11	360.50	362.00	358.04	361.49	341.87	517
2022-08-10	348.89	355.52	348.89	354.47	335.24	275
2022-08-09	346.25	346.57	344.29	344.65	325.95	335
2022-08-08	346.88	348.91	343.08	344.93	326.21	171
2022-08-05	338.16	344.22	337.49	343.39	324.76	305
2022-08-04	339.10	344.27	339.10	343.08	324.46	165
2022-08-03	337.22	337.36	334.83	337.30	319.00	99
2022-08-02	332.93	338.85	331.95	336.88	318.60	893
2022-08-01	338.87	340.58	336.20	337.84	319.50	129
2022-07-29	336.05	343.10	336.05	342.75	324.15	459
2022-07-28	329.68	333.45	325.13	329.65	311.76	832
2022-07-27	321.00	321.77	319.14	320.40	303.01	218
2022-07-26	323.77	323.77	320.74	320.74	303.34	309
2022-07-25	314.89	321.59	314.89	321.38	303.94	201
2022-07-22	317.84	319.54	311.00	311.00	294.12	207
2022-07-21	312.79	313.35	308.99	313.32	296.32	638
2022-07-20	311.56	314.64	310.69	314.64	297.57	509
2022-07-19	301.56	310.29	301.56	310.15	293.32	174
2022-07-18	301.14	303.98	300.67	300.67	284.36	207
2022-07-15	298.07	299.57	294.79	298.61	282.41	229
2022-07-14	291.44	291.60	288.54	290.69	274.92	28
2022-07-13	292.03	298.66	292.03	298.66	282.45	78
2022-07-12	294.12	300.94	294.00	299.01	282.79	146
2022-07-11	300.56	302.19	299.21	300.48	284.18	113
2022-07-08	304.70	305.87	304.16	305.35	288.78	390
2022-07-07	300.34	302.43	296.45	302.38	285.97	587
2022-07-06	289.49	290.42	284.10	287.72	272.11	307
2022-07-05	294.06	294.15	287.97	288.75	273.08	103
2022-07-01	300.59	303.11	296.24	299.45	283.20	189
2022-06-30	297.53	302.52	294.61	301.24	284.89	527
2022-06-29	307.21	307.21	298.08	301.56	285.20	523
2022-06-28	318.39	319.24	308.92	311.02	293.07	470
2022-06-27	317.63	317.63	312.47	314.54	296.39	297
2022-06-24	300.77	313.56	300.77	311.96	293.96	113
2022-06-23	315.15	316.26	296.26	296.28	279.19	669
2022-06-22	320.31	322.59	318.66	320.38	301.89	466
2022-06-21	322.72	334.53	322.72	330.62	311.54	30,255
2022-06-17	314.73	325.00	314.73	325.00	306.25	260
2022-06-16	322.54	322.54	316.02	316.02	297.79	157
2022-06-15	328.38	330.55	327.53	327.53	308.63	59
2022-06-14	326.17	326.17	324.51	324.51	305.79	38
2022-06-13	325.00	331.12	324.24	325.56	306.78	714
2022-06-10	336.10	339.27	334.30	334.57	315.27	396
2022-06-09	351.10	351.87	346.47	351.22	330.96	106
2022-06-08	360.95	364.01	356.90	357.09	336.49	453

← NewerPage 18 of 21 · 1,236 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.