Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	432.07	437.04	429.73	435.36	413.04	985,200
2022-12-19	432.04	434.64	429.70	432.67	410.49	1,327,700
2022-12-16	424.76	433.00	421.66	431.09	408.99	3,097,300
2022-12-15	435.00	436.82	426.07	429.79	407.76	1,561,900
2022-12-14	439.66	442.25	434.37	438.44	415.96	1,767,500
2022-12-13	438.84	439.66	432.76	437.19	414.78	1,675,500
2022-12-12	436.12	437.42	431.64	437.05	414.65	1,591,700
2022-12-09	443.38	444.54	434.38	434.81	412.52	1,340,400
2022-12-08	443.31	443.49	437.60	442.93	420.22	1,200,200
2022-12-07	436.23	441.84	435.72	440.65	418.06	1,433,800
2022-12-06	439.13	439.26	433.66	438.25	415.78	1,015,900
2022-12-05	441.07	442.16	435.00	436.89	414.49	1,467,600
2022-12-02	442.23	447.70	438.65	445.61	422.77	1,471,200
2022-12-01	440.33	444.51	436.37	441.81	419.16	1,747,400
2022-11-30	441.21	441.69	432.92	441.00	418.39	2,397,200
2022-11-29	443.79	444.53	436.22	440.97	418.37	1,643,100
2022-11-28	437.38	443.64	436.92	441.21	418.59	1,974,800
2022-11-25	435.77	442.41	432.55	441.47	418.84	1,135,500
2022-11-23	429.52	448.40	428.88	437.52	415.09	5,080,300
2022-11-22	414.00	416.83	411.45	416.56	395.21	2,195,200
2022-11-21	413.25	415.28	406.51	411.70	390.60	1,326,000
2022-11-18	415.10	416.02	411.28	414.26	393.02	1,590,800
2022-11-17	402.65	413.63	401.57	412.99	391.82	1,284,100
2022-11-16	407.25	408.58	402.05	406.40	385.57	1,101,600
2022-11-15	411.76	412.97	401.80	406.97	386.11	1,701,100
2022-11-14	404.58	410.48	402.33	406.94	386.08	2,035,700
2022-11-11	406.61	413.50	405.15	406.03	385.22	1,519,200
2022-11-10	406.31	408.02	395.27	407.61	386.72	2,370,900
2022-11-09	400.35	404.91	396.42	397.09	376.73	2,182,800
2022-11-08	399.81	408.77	398.55	404.57	383.83	1,360,800
2022-11-07	398.58	398.81	393.90	398.77	378.33	1,186,300
2022-11-04	400.62	403.99	393.50	395.09	374.84	1,548,500
2022-11-03	381.18	397.98	380.26	393.63	373.45	1,627,400
2022-11-02	388.71	397.33	385.65	385.95	366.17	1,719,300
2022-11-01	398.00	398.00	385.73	388.71	368.78	2,269,000
2022-10-31	395.92	406.02	395.01	395.82	375.53	1,638,400
2022-10-28	393.80	397.73	390.17	396.85	376.51	1,712,300
2022-10-27	398.00	405.41	393.68	394.59	374.36	2,043,100
2022-10-26	394.77	395.77	388.22	391.18	371.13	1,157,500
2022-10-25	384.00	392.50	383.14	391.63	371.55	1,402,500
2022-10-24	381.67	387.44	380.11	385.89	366.11	1,059,700
2022-10-21	364.56	383.63	363.07	383.06	363.42	1,387,500
2022-10-20	371.83	374.08	363.72	365.52	346.78	788,300
2022-10-19	370.00	374.55	367.50	371.32	352.29	817,800
2022-10-18	371.86	373.94	365.75	371.31	352.28	1,214,800
2022-10-17	361.39	367.18	360.97	362.59	344.00	1,077,100
2022-10-14	368.38	372.40	356.43	357.14	338.83	1,231,700
2022-10-13	354.11	368.39	349.07	367.17	348.35	1,596,600
2022-10-12	362.92	364.26	358.45	361.21	342.69	1,179,400
2022-10-11	356.82	370.26	356.10	363.33	344.71	1,457,200
2022-10-10	358.26	365.28	355.75	359.68	341.24	1,366,900
2022-10-07	352.05	356.40	349.70	356.15	337.89	1,351,700
2022-10-06	354.24	359.34	353.04	355.47	337.25	915,100
2022-10-05	355.29	359.66	355.29	355.77	337.53	1,073,700
2022-10-04	350.07	360.70	350.00	360.29	341.82	1,639,000
2022-10-03	339.61	347.78	339.18	344.05	326.41	1,536,900
2022-09-30	338.76	341.06	333.66	333.89	316.77	1,697,200
2022-09-29	341.00	344.60	338.44	341.00	323.52	1,589,500
2022-09-28	338.20	348.07	337.07	345.90	327.10	1,292,600
2022-09-27	335.90	341.69	332.34	335.68	317.43	1,180,100

← NewerPage 17 of 21 · 1,255 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.