Deere & Co historical data

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

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
2021-10-19	334.91	343.84	334.10	343.09	321.45	1,433,600
2021-10-18	330.69	333.29	328.64	331.84	310.91	1,154,000
2021-10-15	332.95	336.00	331.67	332.76	311.77	1,435,000
2021-10-14	321.53	332.88	320.50	329.77	308.97	2,403,800
2021-10-13	332.05	332.88	327.00	329.00	308.25	1,771,800

← NewerPage 21 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.