Deere & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 374.51 | 378.43 | 368.24 | 376.36 | 353.70 | 1,600,700 |
| 2022-01-05 | 373.04 | 386.55 | 371.78 | 372.05 | 349.65 | 3,310,100 |
| 2022-01-04 | 354.11 | 373.75 | 352.71 | 371.29 | 348.93 | 3,034,100 |
| 2022-01-03 | 344.00 | 350.30 | 343.99 | 350.11 | 329.03 | 1,570,700 |
| 2021-12-31 | 342.33 | 343.94 | 341.06 | 342.89 | 322.24 | 1,004,700 |
| 2021-12-30 | 345.81 | 348.05 | 341.84 | 342.03 | 321.44 | 1,538,800 |
| 2021-12-29 | 348.36 | 349.31 | 345.50 | 345.71 | 323.91 | 1,417,300 |
| 2021-12-28 | 349.28 | 353.14 | 348.89 | 349.77 | 327.71 | 718,700 |
| 2021-12-27 | 350.00 | 351.76 | 348.45 | 350.75 | 328.63 | 953,100 |
| 2021-12-23 | 348.00 | 351.49 | 346.30 | 349.22 | 327.20 | 997,800 |
| 2021-12-22 | 349.08 | 351.60 | 343.54 | 347.00 | 325.12 | 1,582,400 |
| 2021-12-21 | 342.77 | 352.52 | 342.16 | 349.81 | 327.75 | 1,518,500 |
| 2021-12-20 | 342.94 | 343.50 | 336.32 | 338.66 | 317.30 | 1,784,700 |
| 2021-12-17 | 349.30 | 350.38 | 341.56 | 347.03 | 325.14 | 2,976,500 |
| 2021-12-16 | 349.77 | 351.77 | 347.00 | 348.29 | 326.32 | 1,945,200 |
| 2021-12-15 | 349.49 | 350.18 | 338.02 | 343.94 | 322.25 | 1,982,700 |
| 2021-12-14 | 349.88 | 354.35 | 346.01 | 348.55 | 326.57 | 1,799,800 |
| 2021-12-13 | 359.12 | 361.47 | 349.38 | 351.42 | 329.26 | 1,375,000 |
| 2021-12-10 | 362.86 | 364.00 | 357.34 | 358.36 | 335.76 | 1,200,600 |
| 2021-12-09 | 359.85 | 364.31 | 358.00 | 361.92 | 339.09 | 897,900 |
| 2021-12-08 | 362.28 | 364.00 | 357.76 | 361.06 | 338.29 | 1,182,900 |
| 2021-12-07 | 359.69 | 366.97 | 359.15 | 361.34 | 338.55 | 1,478,900 |
| 2021-12-06 | 352.75 | 357.90 | 350.51 | 354.51 | 332.15 | 1,543,500 |
| 2021-12-03 | 352.62 | 353.04 | 345.00 | 349.24 | 327.21 | 1,379,600 |
| 2021-12-02 | 344.88 | 354.12 | 343.46 | 350.62 | 328.51 | 1,969,800 |
| 2021-12-01 | 353.62 | 353.73 | 341.40 | 341.55 | 320.01 | 1,755,200 |
| 2021-11-30 | 346.20 | 352.23 | 341.85 | 345.54 | 323.75 | 3,681,500 |
| 2021-11-29 | 366.00 | 367.00 | 346.36 | 348.09 | 326.14 | 2,902,000 |
| 2021-11-26 | 355.00 | 361.30 | 348.79 | 359.30 | 336.64 | 2,308,700 |
| 2021-11-24 | 359.27 | 374.64 | 358.83 | 367.86 | 344.66 | 4,482,900 |
| 2021-11-23 | 348.98 | 353.08 | 344.90 | 349.28 | 327.25 | 1,680,300 |
| 2021-11-22 | 347.77 | 354.70 | 343.11 | 349.16 | 327.14 | 1,707,000 |
| 2021-11-19 | 353.73 | 354.85 | 345.53 | 346.15 | 324.32 | 1,742,000 |
| 2021-11-18 | 364.48 | 365.72 | 356.90 | 357.11 | 334.59 | 2,228,000 |
| 2021-11-17 | 360.00 | 360.41 | 349.20 | 353.52 | 331.22 | 1,647,600 |
| 2021-11-16 | 359.88 | 366.20 | 358.20 | 362.01 | 339.18 | 1,162,200 |
| 2021-11-15 | 362.11 | 363.75 | 359.64 | 361.15 | 338.37 | 975,400 |
| 2021-11-12 | 357.22 | 359.15 | 353.53 | 358.86 | 336.23 | 1,011,100 |
| 2021-11-11 | 353.07 | 358.60 | 352.26 | 356.01 | 333.56 | 782,400 |
| 2021-11-10 | 353.90 | 355.59 | 350.14 | 352.61 | 330.37 | 1,067,800 |
| 2021-11-09 | 362.00 | 363.17 | 352.00 | 355.81 | 333.37 | 1,394,500 |
| 2021-11-08 | 359.00 | 365.45 | 358.00 | 360.86 | 338.10 | 1,540,500 |
| 2021-11-05 | 352.80 | 358.68 | 351.01 | 355.20 | 332.80 | 1,422,900 |
| 2021-11-04 | 344.83 | 350.86 | 344.32 | 350.85 | 328.72 | 1,334,000 |
| 2021-11-03 | 346.15 | 347.03 | 335.45 | 343.05 | 321.41 | 2,948,400 |
| 2021-11-02 | 360.06 | 360.06 | 350.49 | 355.30 | 332.89 | 1,371,300 |
| 2021-11-01 | 347.12 | 365.63 | 345.78 | 358.75 | 336.12 | 2,391,200 |
| 2021-10-29 | 348.50 | 349.36 | 340.55 | 342.31 | 320.72 | 1,562,500 |
| 2021-10-28 | 339.28 | 349.79 | 338.23 | 349.70 | 327.65 | 1,897,900 |
| 2021-10-27 | 342.74 | 346.08 | 338.02 | 338.23 | 316.90 | 2,003,100 |
| 2021-10-26 | 353.36 | 353.85 | 341.00 | 341.15 | 319.63 | 1,386,300 |
| 2021-10-25 | 340.29 | 353.75 | 339.12 | 352.72 | 330.47 | 1,564,800 |
| 2021-10-22 | 345.04 | 346.12 | 339.68 | 340.71 | 319.22 | 825,700 |
| 2021-10-21 | 343.93 | 345.07 | 340.76 | 342.93 | 321.30 | 876,400 |
| 2021-10-20 | 343.65 | 346.06 | 341.95 | 344.05 | 322.35 | 1,001,900 |
← NewerPage 21 of 21 · 1,255 trading days
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.