Deere & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 365.01 | 368.82 | 361.33 | 367.85 | 354.69 | 1,967,100 |
| 2024-02-29 | 366.37 | 367.85 | 362.85 | 365.05 | 351.99 | 2,491,200 |
| 2024-02-28 | 361.41 | 365.33 | 361.13 | 364.81 | 351.76 | 1,675,600 |
| 2024-02-27 | 363.13 | 364.11 | 358.24 | 360.66 | 347.76 | 1,559,700 |
| 2024-02-26 | 364.02 | 366.35 | 361.62 | 363.21 | 350.22 | 1,592,500 |
| 2024-02-23 | 357.98 | 365.46 | 357.40 | 364.66 | 351.61 | 1,704,300 |
| 2024-02-22 | 354.13 | 358.14 | 353.15 | 356.78 | 344.02 | 2,197,900 |
| 2024-02-21 | 356.59 | 358.60 | 354.46 | 357.29 | 344.51 | 1,364,300 |
| 2024-02-20 | 359.50 | 360.69 | 355.08 | 357.38 | 344.59 | 1,973,600 |
| 2024-02-16 | 360.99 | 364.00 | 358.26 | 360.68 | 347.78 | 2,274,300 |
| 2024-02-15 | 367.10 | 372.00 | 360.77 | 364.66 | 351.61 | 4,933,800 |
| 2024-02-14 | 383.00 | 385.56 | 377.13 | 384.78 | 371.01 | 2,409,000 |
| 2024-02-13 | 384.63 | 385.40 | 375.51 | 379.27 | 365.70 | 1,765,200 |
| 2024-02-12 | 384.33 | 391.51 | 384.33 | 389.39 | 375.46 | 1,698,100 |
| 2024-02-09 | 384.17 | 385.67 | 380.45 | 381.29 | 367.65 | 1,426,300 |
| 2024-02-08 | 385.88 | 387.57 | 384.27 | 385.83 | 372.03 | 1,142,000 |
| 2024-02-07 | 390.43 | 391.83 | 385.62 | 385.95 | 372.14 | 1,671,500 |
| 2024-02-06 | 389.21 | 394.17 | 388.14 | 388.90 | 374.99 | 1,740,600 |
| 2024-02-05 | 392.00 | 393.64 | 383.16 | 386.03 | 372.22 | 2,164,000 |
| 2024-02-02 | 390.24 | 395.08 | 386.63 | 392.60 | 378.55 | 1,666,900 |
| 2024-02-01 | 395.08 | 397.20 | 389.52 | 393.68 | 379.60 | 1,485,600 |
| 2024-01-31 | 397.32 | 398.00 | 392.75 | 393.58 | 379.50 | 1,342,400 |
| 2024-01-30 | 395.14 | 398.77 | 394.41 | 396.93 | 382.73 | 1,098,300 |
| 2024-01-29 | 393.95 | 398.19 | 392.73 | 397.68 | 383.45 | 969,400 |
| 2024-01-26 | 393.78 | 396.72 | 393.07 | 393.62 | 379.54 | 884,900 |
| 2024-01-25 | 393.14 | 395.00 | 388.60 | 393.01 | 378.95 | 1,103,500 |
| 2024-01-24 | 389.94 | 393.17 | 386.40 | 388.41 | 374.51 | 1,447,800 |
| 2024-01-23 | 387.18 | 389.88 | 384.62 | 387.46 | 373.60 | 955,000 |
| 2024-01-22 | 381.96 | 387.13 | 381.59 | 384.59 | 370.83 | 1,113,600 |
| 2024-01-19 | 382.61 | 384.38 | 377.33 | 382.72 | 369.03 | 1,223,100 |
| 2024-01-18 | 379.10 | 381.76 | 376.22 | 381.39 | 367.75 | 1,125,900 |
| 2024-01-17 | 381.20 | 382.02 | 377.49 | 378.61 | 365.07 | 1,466,300 |
| 2024-01-16 | 385.75 | 389.35 | 384.00 | 385.35 | 371.56 | 1,292,900 |
| 2024-01-12 | 392.03 | 395.25 | 385.75 | 386.51 | 372.68 | 1,221,800 |
| 2024-01-11 | 394.84 | 395.89 | 389.94 | 390.22 | 376.26 | 1,190,600 |
| 2024-01-10 | 393.14 | 394.17 | 390.65 | 393.71 | 379.63 | 1,003,900 |
| 2024-01-09 | 395.71 | 396.85 | 390.01 | 393.22 | 379.15 | 1,012,400 |
| 2024-01-08 | 393.53 | 398.34 | 390.53 | 397.98 | 383.74 | 1,233,300 |
| 2024-01-05 | 390.43 | 397.23 | 388.06 | 395.96 | 381.79 | 1,100,300 |
| 2024-01-04 | 394.51 | 398.55 | 392.10 | 392.39 | 378.35 | 1,332,100 |
| 2024-01-03 | 396.62 | 397.60 | 393.26 | 393.35 | 379.28 | 1,397,600 |
| 2024-01-02 | 399.12 | 406.58 | 398.00 | 400.91 | 386.57 | 1,414,600 |
| 2023-12-29 | 399.48 | 400.75 | 397.76 | 399.87 | 385.56 | 1,104,300 |
| 2023-12-28 | 400.85 | 401.06 | 398.36 | 399.26 | 384.98 | 1,125,200 |
| 2023-12-27 | 400.12 | 402.55 | 399.30 | 401.64 | 385.85 | 823,500 |
| 2023-12-26 | 396.85 | 403.34 | 396.71 | 401.27 | 385.50 | 966,100 |
| 2023-12-22 | 393.30 | 397.76 | 393.10 | 396.82 | 381.22 | 1,077,300 |
| 2023-12-21 | 390.94 | 393.45 | 389.10 | 393.34 | 377.88 | 923,300 |
| 2023-12-20 | 394.16 | 395.44 | 386.92 | 387.26 | 372.04 | 1,592,100 |
| 2023-12-19 | 384.91 | 394.18 | 383.30 | 393.94 | 378.46 | 2,078,500 |
| 2023-12-18 | 386.83 | 389.64 | 382.69 | 382.76 | 367.72 | 1,404,400 |
| 2023-12-15 | 385.93 | 387.82 | 382.45 | 386.07 | 370.90 | 3,891,400 |
| 2023-12-14 | 381.24 | 395.33 | 380.14 | 388.42 | 373.15 | 3,576,000 |
| 2023-12-13 | 359.35 | 377.81 | 358.52 | 377.01 | 362.19 | 3,406,900 |
| 2023-12-12 | 360.95 | 361.37 | 355.60 | 359.39 | 345.26 | 1,832,000 |
| 2023-12-11 | 364.49 | 365.93 | 360.94 | 361.03 | 346.84 | 2,057,900 |
| 2023-12-08 | 361.80 | 364.17 | 360.87 | 363.67 | 349.38 | 2,060,500 |
| 2023-12-07 | 365.01 | 365.35 | 360.18 | 361.22 | 347.02 | 2,753,800 |
| 2023-12-06 | 363.02 | 369.88 | 362.50 | 365.54 | 351.17 | 3,218,300 |
| 2023-12-05 | 367.78 | 367.94 | 360.77 | 361.14 | 346.95 | 1,572,700 |
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.