Deere & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 377.08 | 378.11 | 373.55 | 376.59 | 365.89 | 1,072,700 |
| 2024-08-21 | 373.84 | 377.83 | 372.12 | 377.05 | 366.34 | 1,249,100 |
| 2024-08-20 | 374.94 | 376.60 | 371.76 | 372.59 | 362.00 | 932,300 |
| 2024-08-19 | 378.99 | 381.01 | 371.81 | 372.91 | 362.31 | 1,676,500 |
| 2024-08-16 | 372.14 | 378.53 | 371.16 | 377.92 | 367.18 | 2,103,100 |
| 2024-08-15 | 359.20 | 378.47 | 357.90 | 373.26 | 362.65 | 3,184,500 |
| 2024-08-14 | 350.00 | 355.80 | 348.35 | 351.28 | 341.30 | 2,040,500 |
| 2024-08-13 | 347.82 | 352.43 | 346.00 | 350.59 | 340.63 | 1,696,600 |
| 2024-08-12 | 346.75 | 348.16 | 343.90 | 345.01 | 335.21 | 1,581,300 |
| 2024-08-09 | 348.63 | 348.91 | 343.38 | 346.03 | 336.20 | 1,335,200 |
| 2024-08-08 | 346.88 | 350.85 | 346.40 | 349.14 | 339.22 | 1,557,700 |
| 2024-08-07 | 350.00 | 354.04 | 345.86 | 345.98 | 336.15 | 1,384,500 |
| 2024-08-06 | 347.49 | 349.55 | 342.70 | 346.06 | 336.23 | 1,570,900 |
| 2024-08-05 | 345.77 | 351.41 | 340.20 | 344.84 | 335.04 | 2,509,200 |
| 2024-08-02 | 356.16 | 360.39 | 351.09 | 353.75 | 343.70 | 2,820,600 |
| 2024-08-01 | 366.37 | 371.21 | 356.02 | 357.91 | 347.74 | 2,991,300 |
| 2024-07-31 | 373.22 | 376.78 | 370.99 | 371.98 | 361.41 | 1,659,500 |
| 2024-07-30 | 365.97 | 375.00 | 364.18 | 371.77 | 361.21 | 2,266,900 |
| 2024-07-29 | 385.17 | 386.54 | 371.00 | 376.77 | 366.06 | 1,491,000 |
| 2024-07-26 | 385.27 | 389.99 | 384.07 | 386.55 | 375.57 | 1,380,800 |
| 2024-07-25 | 368.17 | 386.26 | 368.17 | 381.69 | 370.84 | 1,241,600 |
| 2024-07-24 | 370.41 | 375.68 | 367.93 | 369.39 | 358.89 | 1,256,300 |
| 2024-07-23 | 376.34 | 378.29 | 370.76 | 371.52 | 360.96 | 1,335,900 |
| 2024-07-22 | 379.13 | 380.65 | 372.28 | 379.25 | 368.47 | 1,071,200 |
| 2024-07-19 | 383.24 | 384.14 | 377.18 | 378.06 | 367.32 | 1,152,100 |
| 2024-07-18 | 382.80 | 390.34 | 380.53 | 380.64 | 369.82 | 1,736,000 |
| 2024-07-17 | 378.03 | 387.53 | 377.68 | 385.13 | 374.19 | 1,528,000 |
| 2024-07-16 | 372.00 | 380.63 | 365.93 | 377.51 | 366.78 | 1,732,900 |
| 2024-07-15 | 365.06 | 372.18 | 363.13 | 371.67 | 361.11 | 1,158,600 |
| 2024-07-12 | 364.50 | 368.15 | 363.47 | 365.33 | 354.95 | 1,034,900 |
| 2024-07-11 | 352.90 | 362.77 | 352.50 | 361.60 | 351.33 | 1,764,900 |
| 2024-07-10 | 349.30 | 352.55 | 347.80 | 351.53 | 341.54 | 1,475,800 |
| 2024-07-09 | 354.76 | 355.32 | 345.94 | 348.84 | 338.93 | 2,112,700 |
| 2024-07-08 | 360.10 | 361.64 | 354.75 | 355.00 | 344.91 | 1,671,600 |
| 2024-07-05 | 363.16 | 363.16 | 356.80 | 360.03 | 349.80 | 1,273,500 |
| 2024-07-03 | 365.44 | 367.62 | 361.11 | 362.79 | 352.48 | 668,900 |
| 2024-07-02 | 359.53 | 365.46 | 359.25 | 364.95 | 354.58 | 1,290,000 |
| 2024-07-01 | 375.07 | 375.31 | 360.56 | 360.99 | 350.73 | 1,458,100 |
| 2024-06-28 | 378.19 | 381.39 | 369.50 | 373.63 | 363.01 | 6,689,500 |
| 2024-06-27 | 375.00 | 378.14 | 374.69 | 376.79 | 364.66 | 1,709,400 |
| 2024-06-26 | 370.74 | 376.37 | 367.36 | 376.25 | 364.13 | 2,442,500 |
| 2024-06-25 | 375.52 | 375.96 | 367.14 | 369.47 | 357.57 | 1,644,700 |
| 2024-06-24 | 376.76 | 382.93 | 376.01 | 378.17 | 365.99 | 1,323,100 |
| 2024-06-21 | 377.96 | 380.00 | 374.01 | 375.04 | 362.96 | 2,450,600 |
| 2024-06-20 | 381.75 | 384.50 | 380.01 | 381.53 | 369.24 | 1,352,600 |
| 2024-06-18 | 380.21 | 383.25 | 379.41 | 382.76 | 370.43 | 1,211,900 |
| 2024-06-17 | 375.95 | 381.27 | 374.67 | 379.22 | 367.01 | 1,227,900 |
| 2024-06-14 | 375.01 | 379.06 | 372.95 | 378.00 | 365.83 | 1,485,200 |
| 2024-06-13 | 368.18 | 378.27 | 368.18 | 377.95 | 365.78 | 1,583,900 |
| 2024-06-12 | 369.19 | 372.94 | 367.58 | 370.09 | 358.17 | 1,055,500 |
| 2024-06-11 | 366.68 | 367.44 | 363.78 | 365.13 | 353.37 | 948,400 |
| 2024-06-10 | 367.82 | 372.68 | 367.05 | 368.30 | 356.44 | 1,033,700 |
| 2024-06-07 | 369.00 | 373.01 | 366.66 | 368.58 | 356.71 | 1,080,000 |
| 2024-06-06 | 371.50 | 373.89 | 369.35 | 371.27 | 359.31 | 1,305,400 |
| 2024-06-05 | 369.95 | 371.54 | 365.47 | 370.99 | 359.04 | 1,394,800 |
| 2024-06-04 | 367.90 | 369.59 | 364.05 | 369.37 | 357.47 | 1,328,700 |
| 2024-06-03 | 375.36 | 375.49 | 364.55 | 368.12 | 356.26 | 1,284,200 |
| 2024-05-31 | 369.60 | 375.08 | 366.32 | 374.76 | 362.69 | 2,332,100 |
| 2024-05-30 | 365.34 | 368.58 | 364.95 | 368.35 | 356.49 | 1,340,300 |
| 2024-05-29 | 364.99 | 367.85 | 362.68 | 364.98 | 353.23 | 1,673,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-12-04 | 2:1 |
| 1995-11-29 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 1.6200 USD |
| 2026-06-30 | 1.6200 USD |
| 2026-03-31 | 1.6200 USD |
| 2025-12-31 | 1.6200 USD |
| 2025-09-30 | 1.6200 USD |
| 2025-06-30 | 1.6200 USD |
| 2025-03-31 | 1.6200 USD |
| 2024-12-31 | 1.6200 USD |
| 2024-09-30 | 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.