Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	333.32	334.46	329.86	330.60	309.75	1,410,000
2021-10-11	343.02	344.04	332.47	332.59	311.61	1,052,100
2021-10-08	344.06	345.34	341.43	343.17	321.53	1,168,200
2021-10-07	341.23	347.76	340.43	344.09	322.39	1,139,200
2021-10-06	333.50	338.60	329.67	338.40	317.06	1,534,700
2021-10-05	336.80	341.14	332.76	338.29	316.95	1,401,400
2021-10-04	340.74	342.56	336.82	338.44	317.10	1,464,500
2021-10-01	338.10	344.66	333.65	342.20	320.62	1,740,800
2021-09-30	352.45	352.45	334.94	335.07	313.94	2,079,500
2021-09-29	354.81	355.65	350.80	350.87	328.74	1,320,600
2021-09-28	350.73	356.56	350.47	353.94	330.63	2,018,700
2021-09-27	348.78	355.80	348.78	352.42	329.21	1,291,500
2021-09-24	349.86	353.37	348.52	349.25	326.25	1,193,200
2021-09-23	345.00	352.31	344.96	351.50	328.35	1,497,600
2021-09-22	341.65	345.53	339.91	340.84	318.40	1,336,800
2021-09-21	342.75	344.92	333.73	336.95	314.76	1,503,800
2021-09-20	340.64	342.50	334.67	339.73	317.36	2,410,000
2021-09-17	351.51	354.33	347.97	349.09	326.10	7,677,100
2021-09-16	360.58	361.31	353.19	355.33	331.93	1,681,800
2021-09-15	355.08	360.83	354.02	359.77	336.08	1,403,500
2021-09-14	362.52	362.53	355.02	355.98	332.54	1,410,800
2021-09-13	366.00	366.71	356.99	361.52	337.72	1,832,900
2021-09-10	367.53	368.46	362.80	363.07	339.16	1,235,500
2021-09-09	368.82	371.24	363.03	364.84	340.82	1,725,300
2021-09-08	371.49	372.41	362.10	370.23	345.85	2,427,100
2021-09-07	385.46	387.19	370.26	371.74	347.26	3,627,000
2021-09-03	384.73	393.00	384.00	389.34	363.70	1,902,000
2021-09-02	379.09	384.99	377.80	384.95	359.60	1,333,700
2021-09-01	378.20	379.67	369.19	376.71	351.90	1,895,400
2021-08-31	381.00	381.50	373.80	378.03	353.14	1,589,800
2021-08-30	381.00	383.64	376.75	381.00	355.91	1,378,500
2021-08-27	380.08	382.89	378.11	379.49	354.50	1,115,600
2021-08-26	375.29	382.97	375.07	379.81	354.80	1,490,400
2021-08-25	369.00	379.31	367.77	376.37	351.59	1,657,500
2021-08-24	365.00	373.00	364.99	367.98	343.75	1,638,700
2021-08-23	354.15	363.24	352.25	362.80	338.91	1,946,800
2021-08-20	363.00	367.17	344.76	351.43	328.29	3,498,300
2021-08-19	368.56	368.56	354.88	358.98	335.34	2,281,000
2021-08-18	374.25	376.01	371.42	371.61	347.14	1,374,500
2021-08-17	381.50	382.61	374.11	376.33	351.55	1,206,300
2021-08-16	381.00	383.35	378.61	383.03	357.81	910,400
2021-08-13	386.15	387.24	382.64	384.00	358.71	814,300
2021-08-12	386.07	388.52	383.68	385.62	360.23	1,314,000
2021-08-11	377.40	386.31	375.46	386.08	360.66	1,651,500
2021-08-10	371.00	377.42	369.52	376.62	351.82	1,184,000
2021-08-09	364.91	370.92	363.27	369.32	345.00	923,300
2021-08-06	367.00	368.69	365.57	366.88	342.72	665,400
2021-08-05	363.85	365.00	361.33	364.32	340.33	794,400
2021-08-04	364.33	366.60	360.55	360.67	336.92	825,500
2021-08-03	357.58	366.85	354.36	365.86	341.77	991,500
2021-08-02	363.90	367.41	355.25	355.95	332.51	1,148,300
2021-07-30	359.71	361.81	357.13	361.59	337.78	1,053,900
2021-07-29	358.53	362.11	356.14	359.80	336.11	1,392,600
2021-07-28	354.31	356.88	351.11	353.56	330.28	1,250,400
2021-07-27	352.40	357.65	350.54	353.52	330.24	986,900
2021-07-26	355.64	356.89	351.06	355.46	332.05	865,500
2021-07-23	352.30	355.67	351.55	354.70	331.34	796,800
2021-07-22	352.59	354.25	351.09	351.33	328.20	810,600
2021-07-21	352.00	354.60	350.91	353.00	329.76	1,478,900
2021-07-20	337.44	349.29	335.00	348.03	325.11	2,053,900

← NewerPage 22 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.