Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	297.79	304.59	294.29	299.47	283.19	2,082,100
2022-06-29	307.21	307.74	297.69	300.65	284.31	1,800,800
2022-06-28	318.39	320.18	308.48	309.16	291.29	1,818,100
2022-06-27	317.63	320.69	311.21	315.33	297.10	1,708,300
2022-06-24	300.87	313.86	299.35	310.87	292.90	2,297,000
2022-06-23	314.79	317.10	295.59	297.51	280.31	4,232,900
2022-06-22	321.00	323.86	317.63	317.93	299.55	1,636,100
2022-06-21	330.90	334.87	327.85	329.27	310.23	1,425,400
2022-06-17	314.73	326.48	314.73	322.72	304.06	2,329,100
2022-06-16	322.54	323.89	314.64	317.57	299.21	1,799,600
2022-06-15	328.38	335.27	325.47	330.58	311.47	1,442,500
2022-06-14	326.17	330.41	322.58	326.58	307.70	1,630,400
2022-06-13	325.00	333.68	322.30	324.90	306.12	1,816,700
2022-06-10	336.88	341.00	333.38	335.23	315.85	1,327,900
2022-06-09	351.10	353.68	345.30	345.33	325.36	1,415,500
2022-06-08	360.95	364.76	354.03	355.02	334.49	1,772,700
2022-06-07	360.75	368.51	358.00	367.84	346.57	987,000
2022-06-06	363.17	363.81	358.58	362.91	341.93	1,011,000
2022-06-03	357.42	363.64	357.02	361.00	340.13	1,082,200
2022-06-02	353.87	361.41	351.01	361.08	340.20	1,161,600
2022-06-01	363.08	363.08	348.56	352.15	331.79	1,714,800
2022-05-31	358.30	362.15	354.78	357.78	337.09	2,705,000
2022-05-27	353.89	360.88	352.33	360.73	339.87	1,968,000
2022-05-26	343.46	348.92	340.40	347.51	327.42	1,349,900
2022-05-25	337.58	345.73	336.22	342.97	323.14	2,005,800
2022-05-24	332.32	337.93	327.20	337.03	317.54	1,900,600
2022-05-23	316.95	337.27	316.18	335.36	315.97	4,286,400
2022-05-20	339.63	344.37	307.64	313.31	295.20	8,814,300
2022-05-19	364.40	370.45	356.30	364.62	343.54	2,253,600
2022-05-18	384.00	385.09	367.35	368.67	347.35	1,543,400
2022-05-17	381.51	386.01	377.34	384.26	362.04	1,229,300
2022-05-16	368.92	382.43	366.03	374.45	352.80	1,896,400
2022-05-13	364.55	370.00	363.23	366.69	345.49	1,750,300
2022-05-12	362.84	367.57	354.30	362.98	341.99	1,889,400
2022-05-11	365.89	374.49	362.19	364.03	342.98	1,380,900
2022-05-10	367.99	371.49	360.50	364.75	343.66	1,344,100
2022-05-09	372.00	374.55	362.39	364.53	343.45	1,818,100
2022-05-06	383.57	383.57	371.64	377.46	355.64	1,516,100
2022-05-05	393.89	396.16	379.11	383.04	360.89	1,465,800
2022-05-04	391.24	398.41	384.75	396.35	373.43	1,750,100
2022-05-03	385.83	390.72	383.49	389.44	366.92	1,468,200
2022-05-02	374.96	382.49	371.60	381.23	359.19	1,563,400
2022-04-29	386.15	389.97	376.27	377.55	355.72	1,526,800
2022-04-28	387.84	390.06	375.00	384.82	362.57	1,515,200
2022-04-27	381.91	390.07	375.50	385.53	363.24	1,599,200
2022-04-26	385.03	390.64	380.09	381.77	359.70	1,559,000
2022-04-25	391.93	391.93	372.19	385.51	363.22	4,496,300
2022-04-22	419.73	420.81	401.61	403.57	380.24	2,148,800
2022-04-21	440.85	441.04	423.53	424.36	399.82	1,641,300
2022-04-20	444.69	446.76	436.53	437.39	412.10	1,718,200
2022-04-19	439.80	441.52	434.74	437.82	412.51	1,207,800
2022-04-18	432.50	445.53	432.24	438.45	413.10	1,525,700
2022-04-14	427.93	439.41	427.93	436.75	411.50	1,522,700
2022-04-13	422.33	427.96	421.21	427.29	402.59	1,153,200
2022-04-12	422.82	427.50	417.51	419.73	395.46	1,119,700
2022-04-11	416.49	425.56	416.49	418.51	394.31	1,437,700
2022-04-08	413.14	419.93	407.66	418.30	394.12	1,341,900
2022-04-07	409.77	412.53	401.82	409.46	385.79	1,637,300
2022-04-06	410.58	414.75	406.04	411.25	387.47	1,237,000
2022-04-05	418.70	422.47	411.22	413.71	389.79	1,399,000

← NewerPage 19 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.