Deere & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 375.00 | 375.00 | 366.98 | 369.27 | 357.38 | 1,448,000 |
| 2024-05-24 | 379.88 | 381.36 | 373.73 | 374.96 | 362.88 | 1,511,800 |
| 2024-05-23 | 387.13 | 387.57 | 378.72 | 379.24 | 367.03 | 1,736,600 |
| 2024-05-22 | 386.00 | 388.56 | 384.25 | 386.01 | 373.58 | 1,318,800 |
| 2024-05-21 | 390.93 | 391.18 | 385.22 | 386.74 | 374.29 | 1,370,900 |
| 2024-05-20 | 395.75 | 396.83 | 390.94 | 391.48 | 378.87 | 1,158,500 |
| 2024-05-17 | 394.47 | 397.59 | 391.54 | 397.02 | 384.23 | 1,612,100 |
| 2024-05-16 | 406.89 | 410.00 | 394.18 | 394.43 | 381.73 | 3,623,800 |
| 2024-05-15 | 414.68 | 416.53 | 412.26 | 414.02 | 400.69 | 1,861,200 |
| 2024-05-14 | 410.00 | 417.47 | 410.00 | 412.78 | 399.49 | 1,765,800 |
| 2024-05-13 | 409.00 | 416.57 | 407.56 | 407.99 | 394.85 | 1,402,800 |
| 2024-05-10 | 410.50 | 411.69 | 405.67 | 407.89 | 394.75 | 1,426,800 |
| 2024-05-09 | 405.42 | 410.49 | 405.42 | 409.00 | 395.83 | 995,100 |
| 2024-05-08 | 404.22 | 406.96 | 401.46 | 405.42 | 392.36 | 640,300 |
| 2024-05-07 | 403.66 | 406.57 | 402.74 | 405.57 | 392.51 | 942,000 |
| 2024-05-06 | 405.00 | 407.00 | 399.19 | 401.84 | 388.90 | 1,042,800 |
| 2024-05-03 | 399.64 | 401.34 | 394.85 | 400.96 | 388.05 | 1,627,000 |
| 2024-05-02 | 388.62 | 398.37 | 385.71 | 395.96 | 383.21 | 1,790,100 |
| 2024-05-01 | 388.96 | 391.23 | 383.77 | 387.50 | 375.02 | 2,017,800 |
| 2024-04-30 | 397.78 | 398.38 | 390.13 | 391.41 | 378.80 | 1,016,600 |
| 2024-04-29 | 395.34 | 402.59 | 395.34 | 400.96 | 388.05 | 847,100 |
| 2024-04-26 | 392.62 | 395.95 | 391.10 | 393.33 | 380.66 | 998,300 |
| 2024-04-25 | 385.77 | 394.91 | 384.14 | 394.06 | 381.37 | 1,316,900 |
| 2024-04-24 | 397.55 | 397.76 | 392.37 | 394.62 | 381.91 | 986,600 |
| 2024-04-23 | 400.87 | 405.62 | 396.72 | 397.21 | 384.42 | 1,278,300 |
| 2024-04-22 | 398.85 | 402.89 | 392.18 | 399.61 | 386.74 | 1,005,500 |
| 2024-04-19 | 400.97 | 402.98 | 398.76 | 400.32 | 387.43 | 1,125,200 |
| 2024-04-18 | 398.48 | 402.28 | 396.72 | 400.60 | 387.70 | 1,562,900 |
| 2024-04-17 | 396.00 | 397.62 | 392.39 | 396.88 | 384.10 | 1,442,200 |
| 2024-04-16 | 392.26 | 395.71 | 386.64 | 393.01 | 380.35 | 1,865,400 |
| 2024-04-15 | 402.29 | 404.22 | 392.57 | 393.80 | 381.12 | 1,353,300 |
| 2024-04-12 | 411.25 | 412.49 | 396.81 | 397.27 | 384.48 | 1,886,000 |
| 2024-04-11 | 412.74 | 414.06 | 406.92 | 412.84 | 399.54 | 1,472,900 |
| 2024-04-10 | 406.89 | 412.72 | 404.40 | 411.97 | 398.70 | 1,407,700 |
| 2024-04-09 | 413.48 | 413.90 | 409.46 | 411.48 | 398.23 | 1,114,500 |
| 2024-04-08 | 413.00 | 414.80 | 409.65 | 410.75 | 397.52 | 1,269,800 |
| 2024-04-05 | 408.65 | 413.15 | 406.01 | 412.54 | 399.25 | 994,400 |
| 2024-04-04 | 410.67 | 413.92 | 405.32 | 407.11 | 394.00 | 1,218,600 |
| 2024-04-03 | 404.23 | 408.65 | 403.29 | 406.03 | 392.95 | 1,077,300 |
| 2024-04-02 | 405.00 | 409.70 | 402.24 | 404.00 | 390.99 | 1,164,500 |
| 2024-04-01 | 410.17 | 411.92 | 403.68 | 404.14 | 391.12 | 1,319,500 |
| 2024-03-28 | 408.58 | 413.32 | 408.58 | 410.74 | 397.51 | 1,426,700 |
| 2024-03-27 | 398.00 | 409.42 | 397.27 | 409.14 | 395.96 | 1,543,800 |
| 2024-03-26 | 398.32 | 399.99 | 396.25 | 398.52 | 384.26 | 1,053,200 |
| 2024-03-25 | 398.80 | 401.63 | 397.04 | 398.03 | 383.79 | 1,106,300 |
| 2024-03-22 | 398.47 | 400.72 | 397.84 | 398.86 | 384.59 | 1,514,600 |
| 2024-03-21 | 393.88 | 399.35 | 392.00 | 397.64 | 383.41 | 1,411,800 |
| 2024-03-20 | 390.77 | 395.29 | 390.59 | 394.05 | 379.95 | 1,763,400 |
| 2024-03-19 | 385.53 | 392.33 | 385.51 | 391.51 | 377.50 | 1,490,600 |
| 2024-03-18 | 383.00 | 387.39 | 381.49 | 385.31 | 371.53 | 1,145,200 |
| 2024-03-15 | 378.00 | 383.98 | 378.00 | 383.39 | 369.67 | 3,448,500 |
| 2024-03-14 | 380.50 | 382.45 | 376.95 | 380.23 | 366.63 | 1,436,300 |
| 2024-03-13 | 373.34 | 380.52 | 372.77 | 378.85 | 365.30 | 1,250,700 |
| 2024-03-12 | 376.15 | 377.84 | 372.60 | 372.65 | 359.32 | 1,140,800 |
| 2024-03-11 | 373.40 | 375.42 | 370.62 | 375.05 | 361.63 | 855,700 |
| 2024-03-08 | 376.14 | 376.67 | 372.20 | 374.10 | 360.72 | 1,064,700 |
| 2024-03-07 | 367.42 | 376.19 | 367.26 | 375.32 | 361.89 | 1,844,600 |
| 2024-03-06 | 366.04 | 367.83 | 364.36 | 366.63 | 353.51 | 1,068,700 |
| 2024-03-05 | 363.94 | 369.69 | 363.57 | 366.73 | 353.61 | 1,710,000 |
| 2024-03-04 | 368.60 | 369.98 | 362.93 | 364.42 | 351.38 | 1,335,000 |
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.