Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	389.82	400.79	389.20	398.24	380.07	2,141,700
2023-06-12	378.67	388.07	377.98	387.13	369.46	1,527,000
2023-06-09	381.73	383.37	377.07	378.87	361.58	1,254,800
2023-06-08	381.77	384.00	378.55	380.77	363.40	1,317,100
2023-06-07	373.98	383.94	370.08	381.82	364.40	1,928,800
2023-06-06	362.22	374.46	361.80	373.69	356.64	1,927,600
2023-06-05	371.20	371.20	363.15	363.65	347.06	1,476,800
2023-06-02	360.07	372.14	357.67	371.07	354.14	2,855,600
2023-06-01	349.23	355.66	346.83	352.57	336.48	2,116,800
2023-05-31	348.20	350.22	345.55	345.98	330.19	3,384,700
2023-05-30	355.00	357.07	346.44	350.63	334.63	2,094,800
2023-05-26	356.69	359.58	355.29	357.21	340.91	1,412,900
2023-05-25	353.66	357.39	350.81	354.88	338.69	1,540,000
2023-05-24	358.33	358.69	353.00	354.08	337.92	1,717,000
2023-05-23	357.28	363.04	354.45	360.48	344.03	2,111,400
2023-05-22	359.69	365.85	355.87	360.50	344.05	2,936,200
2023-05-19	390.82	393.00	361.47	363.55	346.96	7,522,100
2023-05-18	367.34	371.16	365.70	370.52	353.61	2,034,300
2023-05-17	365.00	372.73	364.10	368.07	351.27	1,843,900
2023-05-16	368.00	368.84	362.26	362.68	346.13	2,181,300
2023-05-15	374.40	374.79	369.86	370.21	353.32	1,466,300
2023-05-12	376.12	377.50	371.30	373.98	356.91	1,332,000
2023-05-11	375.90	377.00	370.17	372.79	355.78	1,825,100
2023-05-10	385.70	386.26	376.16	380.39	363.03	1,014,600
2023-05-09	377.74	382.68	376.37	381.44	364.03	1,478,700
2023-05-08	385.99	389.28	378.85	380.25	362.90	1,106,500
2023-05-05	378.10	382.73	376.04	381.09	363.70	1,862,900
2023-05-04	382.10	384.02	373.33	373.59	356.54	1,382,900
2023-05-03	385.26	390.01	382.14	382.22	364.78	1,235,400
2023-05-02	384.01	386.88	374.24	383.80	366.29	1,547,800
2023-05-01	379.95	384.62	379.43	382.12	364.68	1,184,100
2023-04-28	371.82	378.42	371.00	378.02	360.77	1,999,300
2023-04-27	372.42	374.00	365.89	371.85	354.88	2,741,600
2023-04-26	375.00	378.19	372.39	374.61	357.52	1,416,500
2023-04-25	385.02	385.72	378.65	379.47	362.15	1,688,400
2023-04-24	387.32	392.66	386.26	388.04	370.33	1,132,800
2023-04-21	389.91	390.53	385.30	386.70	369.05	2,556,900
2023-04-20	390.72	392.38	386.01	390.36	372.55	1,336,300
2023-04-19	395.24	396.39	390.13	392.77	374.85	860,000
2023-04-18	393.22	399.61	392.00	396.69	378.59	1,402,000
2023-04-17	389.32	393.26	389.00	391.42	373.56	1,116,600
2023-04-14	386.67	389.85	385.20	387.77	370.08	1,113,200
2023-04-13	385.72	387.37	379.06	384.74	367.18	1,627,000
2023-04-12	383.49	388.75	382.80	384.39	366.85	2,166,100
2023-04-11	377.84	386.17	377.84	380.83	363.45	1,543,800
2023-04-10	369.29	378.61	368.51	377.33	360.11	1,486,500
2023-04-06	372.19	373.20	366.10	369.65	352.78	1,848,500
2023-04-05	393.37	394.20	370.09	373.82	356.76	3,265,700
2023-04-04	413.48	414.88	395.73	397.66	379.51	1,801,600
2023-04-03	413.05	419.40	413.05	414.99	396.05	1,632,200
2023-03-31	406.00	413.56	406.00	412.88	394.04	1,779,200
2023-03-30	402.30	406.50	401.98	403.70	385.28	1,267,900
2023-03-29	399.65	401.72	396.61	400.79	381.31	1,455,000
2023-03-28	394.42	396.93	392.39	395.35	376.13	982,000
2023-03-27	390.79	395.03	386.58	393.01	373.91	1,392,700
2023-03-24	387.38	388.59	381.50	386.50	367.71	1,361,500
2023-03-23	395.00	400.71	389.05	391.85	372.80	1,566,800
2023-03-22	403.64	404.21	394.81	394.97	375.77	1,202,400
2023-03-21	400.79	404.54	399.74	402.59	383.02	1,341,700
2023-03-20	389.16	396.68	387.49	394.50	375.32	1,325,100

← NewerPage 15 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.