Deere & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	363.17	363.17	360.01	362.42	341.51	198
2022-06-01	361.91	361.91	349.29	352.46	332.12	636
2022-05-31	360.81	361.16	357.00	360.28	339.49	2,222
2022-05-27	353.68	357.83	348.31	356.86	336.27	147
2022-05-26	343.00	347.05	341.40	347.05	327.02	513
2022-05-25	336.00	343.95	336.00	340.35	320.71	604
2022-05-24	333.45	335.33	329.00	335.12	315.78	1,921
2022-05-23	316.95	336.82	316.00	335.12	315.78	1,177
2022-05-20	342.58	342.99	312.09	312.09	294.08	1,998
2022-05-19	364.35	366.45	357.10	363.81	342.82	336
2022-05-18	384.00	386.35	370.03	370.03	348.68	307
2022-05-17	381.88	383.79	378.22	383.79	361.64	478
2022-05-16	371.62	380.22	368.92	377.69	355.90	340
2022-05-13	364.55	369.34	364.00	367.82	346.60	273
2022-05-12	363.50	366.71	356.05	356.05	335.50	285
2022-05-11	367.47	374.48	364.79	365.00	343.94	144
2022-05-10	370.00	370.86	361.67	366.00	344.88	217
2022-05-09	373.00	374.03	363.76	365.03	343.97	200
2022-05-06	383.85	383.85	373.00	377.85	356.05	208
2022-05-05	393.89	394.94	380.85	381.57	359.55	524
2022-05-04	391.81	391.83	385.67	388.26	365.86	431
2022-05-03	388.00	389.92	385.19	389.60	367.12	325
2022-04-29	386.15	386.15	382.77	382.77	360.68	156
2022-04-28	386.81	390.06	375.00	381.15	359.16	1,897
2022-04-27	380.47	389.33	380.47	388.89	366.45	2,059
2022-04-26	388.56	388.59	380.36	380.47	358.52	353
2022-04-25	390.42	391.93	372.51	376.87	355.13	1,755
2022-04-22	419.27	420.44	404.21	404.21	380.89	1,831
2022-04-21	442.20	442.20	424.68	424.78	400.27	837
2022-04-20	444.33	446.00	437.18	441.11	415.66	941
2022-04-19	439.80	441.45	435.64	436.79	411.59	448
2022-04-14	428.25	436.88	427.93	436.88	411.67	778
2022-04-13	423.05	426.03	420.50	424.93	400.41	378
2022-04-12	422.82	425.68	419.58	419.74	395.52	471
2022-04-11	419.00	425.57	416.86	419.82	395.60	2,423
2022-04-08	412.90	417.56	410.08	417.56	393.47	17,308
2022-04-07	406.71	412.02	401.86	407.00	383.52	33,122
2022-04-06	413.71	413.71	406.40	407.96	384.42	32,514
2022-04-05	418.82	419.99	411.48	415.19	391.23	557
2022-04-04	425.00	425.00	408.63	416.61	392.57	1,742
2022-04-01	417.90	421.65	414.38	414.38	390.47	363
2022-03-31	416.67	419.22	414.00	417.72	393.62	130
2022-03-30	412.92	424.51	412.92	416.54	392.51	35,626
2022-03-29	423.28	425.00	409.89	410.69	386.00	1,718
2022-03-28	437.98	438.00	428.08	430.85	404.95	4,503
2022-03-25	432.34	436.91	429.44	433.46	407.40	273
2022-03-24	433.87	435.11	426.88	427.25	401.57	1,311
2022-03-23	423.00	434.06	423.00	432.39	406.40	710
2022-03-22	426.00	435.21	424.62	426.80	401.15	718
2022-03-21	415.00	422.38	415.00	422.32	396.94	12,310
2022-03-18	406.33	413.13	404.91	412.28	387.50	2,005
2022-03-17	384.54	403.21	382.08	403.16	378.93	677
2022-03-16	389.40	400.69	383.01	386.13	362.92	1,041
2022-03-15	393.70	393.70	382.47	386.84	363.59	1,554
2022-03-14	393.59	399.49	390.23	393.04	369.42	2,526
2022-03-11	382.75	392.03	382.00	389.25	365.85	2,683
2022-03-10	362.25	377.00	362.25	371.69	349.35	255
2022-03-09	370.00	374.71	368.95	371.40	349.08	641
2022-03-08	369.00	387.15	367.12	367.12	345.05	8,659
2022-03-07	394.73	405.13	373.68	374.88	352.35	1,355

← NewerPage 19 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.