Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	365.48	370.37	364.03	368.93	354.43	1,405,900
2023-12-01	364.91	370.91	363.57	368.81	354.31	1,764,900
2023-11-30	364.63	367.14	361.39	364.41	350.09	1,950,200
2023-11-29	362.74	368.36	359.65	363.94	349.64	2,263,500
2023-11-28	362.00	363.85	358.76	360.02	345.87	1,904,600
2023-11-27	368.36	369.01	361.79	362.21	347.97	2,322,200
2023-11-24	370.52	371.39	366.84	370.19	355.64	1,275,300
2023-11-22	360.98	373.34	355.66	370.76	356.19	6,304,700
2023-11-21	380.00	383.50	379.09	382.65	367.61	2,163,100
2023-11-20	382.51	384.83	379.44	380.33	365.38	2,197,300
2023-11-17	382.40	385.31	379.42	384.15	369.05	1,342,600
2023-11-16	381.38	382.90	375.40	378.56	363.68	1,736,200
2023-11-15	376.96	382.01	373.45	380.87	365.90	1,515,500
2023-11-14	373.69	378.43	370.60	374.96	360.22	2,115,800
2023-11-13	372.86	373.63	367.13	369.76	355.23	1,418,100
2023-11-10	372.35	374.53	369.02	373.99	359.29	1,311,800
2023-11-09	373.63	374.17	367.77	369.62	355.09	1,094,900
2023-11-08	370.80	373.06	369.15	369.37	354.85	1,178,000
2023-11-07	366.90	372.51	363.01	369.24	354.73	1,711,400
2023-11-06	383.28	384.55	375.17	378.25	363.38	925,900
2023-11-03	379.50	384.63	377.48	382.20	367.18	1,173,200
2023-11-02	375.50	378.41	371.90	373.56	358.88	1,259,300
2023-11-01	364.88	372.37	361.36	370.47	355.91	1,073,000
2023-10-31	362.00	365.90	359.39	365.36	351.00	1,233,200
2023-10-30	365.23	369.34	361.67	367.80	353.34	1,277,500
2023-10-27	369.00	369.89	358.80	361.15	346.96	1,436,400
2023-10-26	371.00	374.80	369.47	369.54	355.02	1,124,900
2023-10-25	372.24	375.99	371.05	371.91	357.29	773,900
2023-10-24	375.68	377.84	371.59	373.57	358.89	899,100
2023-10-23	373.21	380.22	371.48	373.27	358.60	1,308,100
2023-10-20	380.39	382.41	374.82	375.15	360.41	1,468,100
2023-10-19	381.64	386.37	380.25	381.37	366.38	1,348,000
2023-10-18	388.36	390.39	378.03	382.23	367.21	1,495,000
2023-10-17	388.90	395.31	388.02	391.12	375.75	899,800
2023-10-16	384.95	392.58	384.06	390.54	375.19	1,202,600
2023-10-13	383.00	385.82	378.76	380.66	365.70	1,074,200
2023-10-12	389.80	391.00	377.86	382.28	367.26	1,375,200
2023-10-11	391.38	392.49	387.38	389.36	374.06	942,500
2023-10-10	386.30	391.95	386.13	390.84	375.48	1,317,400
2023-10-09	378.43	383.90	377.53	382.94	367.89	831,200
2023-10-06	373.44	381.88	372.32	378.54	363.66	1,203,400
2023-10-05	375.71	378.85	373.20	375.69	360.92	997,200
2023-10-04	372.38	378.58	370.16	377.00	362.18	1,219,000
2023-10-03	372.41	373.85	370.50	372.78	358.13	1,212,200
2023-10-02	379.19	380.63	370.55	373.84	359.15	1,989,800
2023-09-29	383.73	386.98	375.72	377.38	362.55	2,124,300
2023-09-28	384.00	389.12	383.00	384.73	369.61	1,309,200
2023-09-27	381.77	386.36	380.27	384.36	367.96	1,403,900
2023-09-26	378.00	381.87	377.24	379.63	363.43	1,270,400
2023-09-25	379.04	385.21	378.36	384.39	367.99	1,383,600
2023-09-22	381.73	383.56	377.57	380.87	364.62	2,410,500
2023-09-21	399.03	399.71	386.04	387.64	371.10	2,209,100
2023-09-20	401.73	409.15	399.55	402.33	385.16	1,289,700
2023-09-19	402.59	403.95	398.41	398.69	381.67	1,957,300
2023-09-18	410.94	413.60	407.51	410.84	393.31	969,300
2023-09-15	411.79	414.87	408.98	412.11	394.52	1,986,200
2023-09-14	406.29	412.15	405.13	411.68	394.11	1,272,400
2023-09-13	401.84	406.90	399.68	402.23	385.06	1,104,200
2023-09-12	399.41	405.71	399.30	402.26	385.09	1,127,800
2023-09-11	403.30	404.00	397.70	400.37	383.28	1,428,200

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.