Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	411.50	413.18	399.06	399.66	382.60	1,837,500
2023-09-07	411.16	415.43	405.40	411.73	394.16	1,028,800
2023-09-06	412.12	416.43	410.64	414.29	396.61	1,002,600
2023-09-05	420.90	423.35	413.86	414.43	396.74	1,474,000
2023-09-01	414.67	419.40	414.58	418.90	401.02	1,249,700
2023-08-31	414.05	417.29	410.68	410.94	393.40	1,515,500
2023-08-30	403.87	415.59	403.46	413.27	395.63	1,815,500
2023-08-29	394.20	405.62	393.27	404.10	386.85	1,875,600
2023-08-28	392.91	396.00	391.48	394.69	377.85	1,247,000
2023-08-25	388.20	392.04	386.22	390.21	373.56	1,099,900
2023-08-24	390.39	392.10	385.84	386.64	370.14	1,379,900
2023-08-23	385.17	395.66	385.17	394.28	377.45	1,582,200
2023-08-22	392.74	393.09	384.25	385.21	368.77	1,663,900
2023-08-21	396.02	398.00	385.49	390.79	374.11	2,549,100
2023-08-18	407.71	412.95	395.38	397.02	380.08	4,233,700
2023-08-17	421.78	425.42	415.77	419.16	401.27	2,149,200
2023-08-16	428.00	435.74	423.20	423.94	405.85	1,870,300
2023-08-15	433.53	435.20	429.59	431.68	413.26	1,576,800
2023-08-14	435.51	438.39	434.19	437.64	418.96	1,058,500
2023-08-11	435.28	437.40	432.57	435.07	416.50	1,217,200
2023-08-10	436.68	441.47	434.16	434.57	416.02	1,283,900
2023-08-09	433.00	439.38	432.48	436.09	417.48	1,361,300
2023-08-08	427.00	431.08	424.40	430.46	412.09	1,354,400
2023-08-07	424.77	432.82	424.14	431.31	412.90	1,009,400
2023-08-04	428.47	430.00	423.34	424.04	405.94	961,200
2023-08-03	427.22	429.31	421.24	423.94	405.85	1,083,400
2023-08-02	430.64	434.96	427.04	430.53	412.16	1,077,900
2023-08-01	431.35	438.80	430.01	433.44	414.94	1,115,800
2023-07-31	429.50	432.89	426.93	429.60	411.27	1,169,600
2023-07-28	428.76	430.13	425.03	427.11	408.88	1,194,700
2023-07-27	433.49	434.00	424.46	428.62	410.33	1,977,000
2023-07-26	443.53	446.71	431.51	432.95	414.47	1,759,500
2023-07-25	441.04	450.00	440.48	446.33	427.28	1,160,700
2023-07-24	436.95	447.00	436.25	442.59	423.70	1,301,700
2023-07-21	439.01	440.24	435.31	436.93	418.28	1,195,600
2023-07-20	438.78	440.01	435.05	439.63	420.87	1,284,900
2023-07-19	432.25	437.81	431.63	436.17	417.56	1,664,800
2023-07-18	421.32	431.96	420.74	431.56	413.14	1,575,400
2023-07-17	414.97	423.42	414.91	420.60	402.65	1,509,100
2023-07-14	413.18	414.95	409.08	414.61	396.92	984,200
2023-07-13	408.21	411.21	405.10	409.55	392.07	999,400
2023-07-12	417.00	418.02	407.50	407.67	390.27	1,376,000
2023-07-11	410.41	414.50	410.41	413.80	396.14	1,131,200
2023-07-10	403.14	408.74	401.93	407.09	389.72	1,005,500
2023-07-07	399.43	408.43	399.43	405.28	387.98	1,013,900
2023-07-06	402.95	404.73	399.75	401.17	384.05	1,390,700
2023-07-05	406.00	408.84	403.77	404.66	387.39	1,398,600
2023-07-03	402.23	407.31	399.72	406.48	389.13	652,600
2023-06-30	405.47	408.60	403.32	405.19	387.90	1,848,800
2023-06-29	401.69	405.81	395.00	401.63	384.49	1,871,600
2023-06-28	410.11	412.80	404.84	405.20	386.71	1,676,100
2023-06-27	410.74	411.50	400.63	409.51	390.82	1,404,900
2023-06-26	404.95	415.85	404.95	410.19	391.47	1,360,400
2023-06-23	411.08	411.33	404.07	404.45	385.99	2,033,400
2023-06-22	414.83	418.38	411.98	415.69	396.72	1,518,000
2023-06-21	406.92	418.00	405.03	416.59	397.58	1,868,200
2023-06-20	401.84	408.96	400.00	407.98	389.36	1,700,700
2023-06-16	407.77	409.95	405.49	407.63	389.03	2,119,900
2023-06-15	400.21	408.00	399.51	406.52	387.97	1,471,200
2023-06-14	400.00	405.12	398.31	399.05	380.84	1,900,100

← NewerPage 14 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.