Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	418.56	418.72	407.84	417.45	393.31	1,072,400
2022-04-01	417.05	421.92	413.82	416.80	392.70	1,480,900
2022-03-31	414.20	420.68	413.30	415.46	391.44	1,953,700
2022-03-30	413.80	424.65	413.52	415.55	391.52	1,693,800
2022-03-29	424.49	424.49	409.34	412.92	388.06	3,572,900
2022-03-28	437.98	437.98	427.36	432.61	406.56	1,656,000
2022-03-25	432.34	436.95	428.12	436.45	410.17	1,457,500
2022-03-24	430.44	435.48	425.83	432.22	406.19	1,878,500
2022-03-23	423.15	435.00	420.55	431.52	405.54	2,633,500
2022-03-22	425.00	436.28	423.21	427.55	401.81	2,234,400
2022-03-21	415.00	426.80	414.41	422.29	396.86	2,750,200
2022-03-18	407.66	414.93	404.08	413.15	388.27	2,941,700
2022-03-17	384.54	407.23	384.02	406.15	381.69	2,783,800
2022-03-16	390.00	400.88	382.01	388.20	364.83	2,271,500
2022-03-15	392.49	395.00	381.74	388.47	365.08	2,197,700
2022-03-14	393.00	399.55	386.45	393.86	370.14	2,466,500
2022-03-11	382.97	392.34	382.44	389.48	366.03	2,144,300
2022-03-10	364.50	379.61	362.30	378.15	355.38	1,768,800
2022-03-09	369.25	373.96	364.24	368.86	346.65	1,744,600
2022-03-08	373.86	389.00	364.12	364.93	342.96	3,512,000
2022-03-07	394.32	405.49	368.04	369.00	346.78	5,456,700
2022-03-04	378.87	390.78	374.51	390.07	366.58	2,404,400
2022-03-03	378.24	386.09	375.64	381.93	358.93	2,961,400
2022-03-02	360.78	381.22	360.39	375.98	353.34	2,564,200
2022-03-01	361.12	361.87	350.61	358.65	337.05	2,863,200
2022-02-28	348.00	362.39	346.00	360.02	338.34	3,265,400
2022-02-25	342.70	348.31	338.00	346.98	326.09	3,424,600
2022-02-24	329.07	343.79	326.75	342.76	322.12	3,599,900
2022-02-23	355.00	355.99	337.26	337.52	317.20	3,068,300
2022-02-22	365.23	370.47	352.21	353.78	332.48	2,359,000
2022-02-18	379.77	392.96	366.00	369.10	346.88	3,729,400
2022-02-17	386.53	390.68	379.10	380.53	357.62	2,570,300
2022-02-16	391.46	394.04	385.41	390.56	367.04	2,174,900
2022-02-15	390.75	396.00	389.05	393.40	369.71	1,590,800
2022-02-14	394.11	397.69	383.95	387.26	363.94	1,799,900
2022-02-11	394.27	399.73	387.32	392.67	369.03	2,390,200
2022-02-10	392.80	399.21	390.09	393.15	369.48	1,402,300
2022-02-09	392.50	399.63	392.50	395.40	371.59	1,630,400
2022-02-08	376.40	391.96	374.23	389.88	366.40	2,647,500
2022-02-07	370.32	374.51	368.70	372.20	349.79	1,087,300
2022-02-04	368.14	372.79	363.54	369.49	347.24	1,102,400
2022-02-03	371.35	376.91	369.83	370.89	348.56	893,700
2022-02-02	378.57	379.69	366.87	374.48	351.93	1,642,900
2022-02-01	375.00	379.55	371.03	377.88	355.13	1,622,500
2022-01-31	374.00	376.79	367.02	376.40	353.74	2,191,600
2022-01-28	372.12	377.14	364.54	373.79	351.28	2,100,300
2022-01-27	375.69	382.88	370.45	375.96	353.32	2,030,000
2022-01-26	369.38	380.79	366.54	372.24	349.83	2,296,100
2022-01-25	358.18	370.26	350.80	368.22	346.05	2,511,900
2022-01-24	356.57	365.55	347.01	364.03	342.11	2,251,800
2022-01-21	367.59	371.11	359.86	364.28	342.35	1,493,300
2022-01-20	375.60	380.10	365.88	366.98	344.88	2,014,300
2022-01-19	387.24	388.10	374.61	375.90	353.27	1,919,100
2022-01-18	380.64	388.00	379.50	383.91	360.79	2,685,500
2022-01-14	376.66	380.08	373.49	379.56	356.71	1,309,400
2022-01-13	378.68	384.20	378.58	380.39	357.49	1,325,100
2022-01-12	382.30	383.86	372.52	376.25	353.59	1,458,900
2022-01-11	382.88	383.53	375.74	380.55	357.64	1,249,900
2022-01-10	381.27	385.89	373.99	379.86	356.99	2,120,000
2022-01-07	376.87	382.00	376.68	378.65	355.85	1,791,700

← NewerPage 20 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.