Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	389.16	396.68	387.49	394.50	375.32	1,325,100
2023-03-17	387.20	389.97	381.39	385.50	366.76	3,124,500
2023-03-16	387.60	393.34	384.68	391.11	372.10	1,621,800
2023-03-15	394.69	396.50	382.40	390.48	371.50	1,964,100
2023-03-14	404.36	406.34	397.25	402.45	382.89	1,636,600
2023-03-13	388.87	402.71	386.24	398.22	378.86	2,000,700
2023-03-10	418.35	419.77	395.08	395.93	376.68	2,354,300
2023-03-09	426.02	432.89	420.88	421.42	400.94	2,082,000
2023-03-08	418.78	426.12	418.26	424.29	403.67	1,365,900
2023-03-07	425.55	426.93	417.90	418.15	397.82	1,181,500
2023-03-06	430.30	432.00	425.61	425.71	405.02	1,007,500
2023-03-03	422.77	431.67	422.01	430.28	409.37	1,097,400
2023-03-02	417.76	423.26	417.76	421.34	400.86	959,800
2023-03-01	418.34	423.85	416.81	419.75	399.35	1,354,000
2023-02-28	421.79	422.19	417.18	419.24	398.86	1,465,200
2023-02-27	418.59	422.98	416.73	421.63	401.14	920,200
2023-02-24	423.60	423.71	415.21	417.42	397.13	1,031,200
2023-02-23	429.98	431.37	420.30	425.05	404.39	1,086,900
2023-02-22	429.38	430.99	421.74	426.41	405.68	1,356,300
2023-02-21	431.92	437.88	425.67	427.17	406.41	1,936,300
2023-02-17	419.00	436.38	415.50	433.31	412.25	4,888,700
2023-02-16	404.97	409.27	402.83	402.96	383.37	2,122,500
2023-02-15	406.67	414.00	405.52	410.04	390.11	1,424,800
2023-02-14	415.38	415.38	404.14	409.31	389.41	1,503,000
2023-02-13	419.38	423.39	414.14	415.33	395.14	1,428,400
2023-02-10	408.66	418.44	408.16	417.79	397.48	1,357,000
2023-02-09	411.08	412.53	407.13	408.01	388.18	1,262,700
2023-02-08	406.06	411.50	406.02	407.69	387.87	1,061,500
2023-02-07	408.20	413.41	404.78	409.52	389.61	1,313,100
2023-02-06	405.50	412.91	405.02	410.23	390.29	1,378,100
2023-02-03	406.50	413.71	404.92	406.06	386.32	2,295,500
2023-02-02	426.62	426.74	401.87	406.55	386.79	2,551,300
2023-02-01	422.04	429.83	418.50	426.99	406.24	1,112,100
2023-01-31	421.81	423.04	416.06	422.84	402.29	1,269,800
2023-01-30	418.73	425.75	418.00	420.60	400.16	1,376,100
2023-01-27	421.20	422.87	417.62	418.18	397.85	1,324,500
2023-01-26	417.74	421.31	411.66	421.20	400.73	1,191,100
2023-01-25	413.17	415.41	409.24	413.64	393.53	1,002,000
2023-01-24	408.50	419.17	405.01	416.67	396.42	1,319,700
2023-01-23	411.45	413.57	407.34	409.34	389.44	1,390,500
2023-01-20	410.34	411.42	406.07	410.60	390.64	2,781,500
2023-01-19	422.22	423.27	407.88	408.60	388.74	2,241,000
2023-01-18	439.09	443.12	425.63	425.99	405.28	1,390,800
2023-01-17	440.08	445.14	437.68	438.20	416.90	1,767,700
2023-01-13	433.89	440.26	433.21	439.63	418.26	985,700
2023-01-12	435.00	439.98	431.30	436.09	414.89	1,205,500
2023-01-11	439.74	439.88	430.09	433.48	412.41	1,130,000
2023-01-10	426.89	437.95	426.89	437.43	416.17	1,079,200
2023-01-09	427.91	434.28	426.47	428.20	407.39	1,200,300
2023-01-06	416.20	428.54	416.01	426.47	405.74	1,042,200
2023-01-05	422.57	423.49	412.61	414.73	394.57	1,485,000
2023-01-04	423.93	426.36	420.21	423.48	402.90	1,050,800
2023-01-03	428.00	428.16	420.20	424.29	403.67	1,166,300
2022-12-30	426.88	429.74	424.82	428.76	407.92	760,200
2022-12-29	429.73	431.76	426.41	428.64	407.80	835,300
2022-12-28	437.00	437.90	429.82	430.18	408.13	821,700
2022-12-27	438.05	442.25	435.75	436.15	413.79	713,800
2022-12-23	435.89	437.88	433.22	436.93	414.53	735,600
2022-12-22	440.34	440.53	430.36	435.86	413.52	1,223,600
2022-12-21	437.85	444.51	436.05	441.64	419.00	1,220,500

← NewerPage 16 of 79 · 4,730 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.