Deere & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	394.73	405.13	373.68	374.88	352.35	1,355
2022-03-04	380.95	386.86	375.66	386.86	363.61	164
2022-03-03	380.69	385.34	376.87	385.34	362.18	181
2022-03-02	362.72	379.77	358.83	378.73	355.97	198
2022-03-01	361.11	361.71	352.78	353.53	332.28	63
2022-02-28	350.47	361.79	344.50	359.94	338.30	1,498
2022-02-25	344.00	346.92	338.78	344.23	323.54	1,129
2022-02-24	329.07	338.75	327.41	337.98	317.66	2,302
2022-02-23	355.68	355.68	340.13	340.95	320.45	745
2022-02-22	369.10	369.10	356.16	356.16	334.75	3,704
2022-02-18	376.37	383.50	367.31	369.96	347.72	197
2022-02-17	386.23	389.24	383.89	383.89	360.82	22
2022-02-16	390.50	393.38	387.65	387.73	364.42	67
2022-02-15	389.69	395.30	389.69	394.30	370.60	1,871
2022-02-14	394.11	395.92	386.12	386.12	362.91	773
2022-02-11	393.15	399.75	388.76	388.76	365.39	1,894
2022-02-10	393.45	399.00	392.50	394.90	371.16	694
2022-02-09	389.88	399.14	389.88	393.72	370.05	14,366
2022-02-08	376.40	388.22	376.06	385.57	362.39	414
2022-02-07	368.85	373.02	368.85	371.15	348.84	12
2022-02-04	368.14	371.28	363.82	369.75	347.53	486
2022-02-03	372.00	375.59	371.10	371.61	349.27	10
2022-02-02	379.75	379.76	367.65	374.84	352.31	615
2022-02-01	375.00	378.90	373.03	376.08	353.47	115
2022-01-31	374.00	376.41	368.19	374.91	352.38	394
2022-01-28	372.12	374.99	368.17	372.07	349.71	153
2022-01-27	376.00	381.98	372.91	373.94	351.46	3,133
2022-01-26	373.99	380.33	366.51	369.38	347.18	49,635
2022-01-25	360.36	366.20	351.85	366.20	344.19	1,165
2022-01-24	356.26	358.54	348.43	356.78	335.33	623
2022-01-21	367.59	370.14	360.65	368.51	346.36	458
2022-01-20	378.49	378.79	372.05	376.73	354.09	515
2022-01-19	387.70	389.00	375.16	377.67	354.97	564
2022-01-18	377.50	387.42	377.50	381.70	358.76	765
2022-01-14	378.00	378.00	374.88	374.88	352.35	1,297
2022-01-13	381.40	382.82	380.17	382.21	359.24	58
2022-01-12	382.30	383.00	373.37	377.37	354.69	194
2022-01-11	379.53	383.13	376.00	380.31	357.45	40
2022-01-10	380.00	385.89	375.71	379.67	356.85	1,061
2022-01-07	376.10	381.78	376.10	380.30	357.44	196
2022-01-06	374.50	377.00	371.01	375.58	353.00	159
2022-01-05	373.92	384.99	371.70	377.78	355.07	261
2022-01-04	353.54	369.69	351.20	368.32	346.18	1,196
2021-12-31	344.91	344.91	341.60	341.63	321.10	32
2021-12-30	347.95	347.95	343.17	344.44	323.74	22
2021-12-29	348.36	351.87	346.53	347.21	325.36	397
2021-12-23	347.98	351.19	347.97	350.04	328.01	20
2021-12-22	349.08	351.07	344.91	344.91	323.20	108
2021-12-21	342.00	351.29	342.00	351.29	329.18	15
2021-12-20	343.58	343.58	336.49	338.16	316.87	45
2021-12-17	349.79	349.79	342.93	347.91	326.01	48
2021-12-16	349.77	351.32	348.15	348.89	326.93	440
2021-12-15	350.36	350.36	343.31	344.19	322.52	26
2021-12-14	350.12	353.06	347.24	347.24	325.38	100
2021-12-13	358.00	359.12	349.48	350.35	328.30	42
2021-12-10	361.00	363.55	357.85	358.52	335.95	184
2021-12-09	359.85	363.96	357.99	363.96	341.05	236
2021-12-08	363.99	363.99	358.12	360.12	337.45	203
2021-12-07	365.26	365.56	359.38	365.07	342.09	807
2021-12-06	351.00	357.15	350.72	357.15	334.67	116

← NewerPage 20 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.