Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	331.05	338.83	330.76	332.24	314.18	1,331,600
2022-09-23	341.49	343.10	328.62	334.22	316.05	1,717,600
2022-09-22	352.51	354.05	345.93	346.13	327.31	1,006,400
2022-09-21	360.30	361.09	349.81	349.81	330.79	1,007,100
2022-09-20	359.88	360.45	352.54	355.59	336.26	1,434,000
2022-09-19	350.28	363.20	349.54	362.69	342.97	1,008,700
2022-09-16	355.30	356.09	349.13	354.50	335.23	2,422,600
2022-09-15	360.90	364.60	358.31	358.77	339.27	970,000
2022-09-14	364.35	365.25	357.58	360.90	341.28	1,121,700
2022-09-13	365.55	371.43	361.95	363.30	343.55	1,085,700
2022-09-12	375.29	376.00	369.83	374.03	353.70	1,129,200
2022-09-09	373.02	375.26	372.10	372.25	352.01	1,240,300
2022-09-08	363.76	370.44	362.90	368.48	348.45	1,227,200
2022-09-07	357.88	366.97	357.22	365.94	346.05	913,100
2022-09-06	363.19	364.96	355.48	361.06	341.43	1,092,600
2022-09-02	369.95	370.38	360.82	362.22	342.53	1,141,700
2022-09-01	358.98	364.76	357.25	363.77	344.00	1,349,900
2022-08-31	370.03	370.03	364.53	365.25	345.39	1,500,200
2022-08-30	379.24	379.77	365.52	368.74	348.69	1,622,700
2022-08-29	376.16	385.43	374.56	380.61	359.92	1,323,400
2022-08-26	391.18	392.93	378.68	379.38	358.76	1,452,800
2022-08-25	382.00	388.43	381.60	388.15	367.05	1,325,400
2022-08-24	378.76	382.35	374.12	381.38	360.65	1,566,300
2022-08-23	368.50	385.99	368.49	374.88	354.50	2,389,800
2022-08-22	363.35	373.12	361.22	369.64	349.55	2,353,600
2022-08-19	358.63	369.92	353.05	369.66	349.56	4,242,200
2022-08-18	364.45	369.94	362.75	367.99	347.99	1,983,500
2022-08-17	364.47	367.45	362.28	364.69	344.87	1,722,500
2022-08-16	364.31	373.37	363.01	369.98	349.87	1,431,500
2022-08-15	362.46	366.29	359.10	366.05	346.15	1,196,100
2022-08-12	362.45	368.58	361.71	368.16	348.15	1,256,500
2022-08-11	360.50	363.50	357.21	361.92	342.25	1,718,800
2022-08-10	348.89	357.25	348.59	352.36	333.21	1,136,200
2022-08-09	346.25	347.44	343.10	343.68	325.00	1,146,300
2022-08-08	346.88	349.24	342.80	343.71	325.03	953,200
2022-08-05	337.49	344.58	337.32	343.31	324.65	917,100
2022-08-04	339.10	344.76	336.72	342.38	323.77	1,333,900
2022-08-03	337.22	338.62	333.53	336.51	318.22	1,142,800
2022-08-02	335.00	339.07	330.84	333.21	315.10	1,271,500
2022-08-01	338.87	341.95	335.99	338.19	319.81	1,238,900
2022-07-29	336.05	344.71	333.00	343.18	324.52	1,880,300
2022-07-28	329.65	334.49	323.87	331.63	313.60	1,295,600
2022-07-27	321.00	327.07	318.65	325.71	308.00	1,148,200
2022-07-26	323.77	325.76	318.25	319.45	302.08	1,122,600
2022-07-25	314.89	323.39	311.91	322.96	305.40	1,433,100
2022-07-22	317.84	320.47	310.46	312.26	295.29	1,110,700
2022-07-21	314.82	316.76	308.61	316.54	299.33	1,223,300
2022-07-20	311.46	315.99	310.21	315.36	298.22	1,152,500
2022-07-19	301.56	312.20	300.82	311.59	294.65	1,282,200
2022-07-18	301.14	306.48	296.95	297.95	281.75	1,056,200
2022-07-15	298.07	299.65	293.19	297.70	281.52	1,184,500
2022-07-14	290.05	294.86	288.34	294.33	278.33	1,366,800
2022-07-13	292.03	299.17	291.29	296.78	280.65	1,199,900
2022-07-12	294.00	301.27	293.14	295.96	279.87	1,210,200
2022-07-11	300.56	303.98	297.86	298.41	282.19	993,900
2022-07-08	304.70	308.02	301.26	304.64	288.08	1,516,100
2022-07-07	297.82	304.59	295.54	303.97	287.45	2,051,800
2022-07-06	289.84	291.95	283.81	289.14	273.42	2,083,200
2022-07-05	293.87	294.80	287.71	292.13	276.25	2,147,900
2022-07-01	300.59	304.87	294.32	301.63	285.23	1,373,600

← NewerPage 18 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.