Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	335.00	337.34	328.93	334.95	312.89	1,848,600
2021-07-16	347.62	348.46	342.00	342.49	319.94	1,153,900
2021-07-15	342.90	347.72	342.31	346.10	323.31	1,516,200
2021-07-14	353.39	353.45	344.53	345.57	322.82	1,409,400
2021-07-13	356.00	356.00	350.58	350.77	327.67	950,100
2021-07-12	347.73	354.75	345.81	354.28	330.95	1,608,000
2021-07-09	349.20	350.72	347.55	349.48	326.47	1,325,400
2021-07-08	345.00	347.35	339.50	343.58	320.96	1,621,000
2021-07-07	348.38	352.56	348.22	351.88	328.71	1,309,100
2021-07-06	352.50	353.00	344.26	349.45	326.44	1,924,000
2021-07-02	354.57	355.91	351.21	352.50	329.29	1,131,800
2021-07-01	355.66	356.19	351.92	354.29	330.96	1,467,900
2021-06-30	348.17	353.39	348.17	352.71	329.49	1,643,600
2021-06-29	350.80	352.70	348.09	348.93	325.95	1,213,400
2021-06-28	350.38	350.95	345.10	349.89	326.01	1,304,200
2021-06-25	354.09	355.89	347.14	349.99	326.10	6,604,800
2021-06-24	349.56	354.74	346.53	350.62	326.69	2,140,200
2021-06-23	342.68	349.17	341.49	347.75	324.02	3,352,700
2021-06-22	338.79	342.65	335.66	342.10	318.75	1,677,400
2021-06-21	332.97	338.76	332.54	337.88	314.82	2,010,700
2021-06-18	324.11	331.85	323.45	328.97	306.52	2,930,600
2021-06-17	335.74	336.91	321.90	328.38	305.97	3,387,800
2021-06-16	338.10	340.00	335.13	336.56	313.59	2,264,600
2021-06-15	336.89	339.03	335.76	338.10	315.02	1,722,400
2021-06-14	341.04	342.43	331.83	335.54	312.64	2,775,000
2021-06-11	345.38	346.50	338.62	341.57	318.26	2,028,400
2021-06-10	351.88	354.40	340.77	341.44	318.14	2,232,000
2021-06-09	355.77	355.91	349.21	349.53	325.67	2,000,800
2021-06-08	356.92	359.47	352.43	356.58	332.24	1,521,700
2021-06-07	357.07	359.70	352.95	355.43	331.17	1,537,000
2021-06-04	360.27	361.44	355.31	356.64	332.30	1,279,300
2021-06-03	355.23	363.43	354.56	358.91	334.41	1,336,800
2021-06-02	364.51	365.31	355.76	356.71	332.36	1,882,700
2021-06-01	364.41	369.25	362.00	364.61	339.73	1,483,500
2021-05-28	362.60	363.54	357.58	361.10	336.45	1,348,100
2021-05-27	363.38	363.50	358.71	362.21	337.49	3,337,100
2021-05-26	359.68	361.25	354.69	357.74	333.32	1,949,800
2021-05-25	361.78	367.80	360.37	360.69	336.07	1,682,300
2021-05-24	361.54	362.49	356.31	359.36	334.83	1,914,700
2021-05-21	357.80	368.39	352.17	359.75	335.20	3,614,400
2021-05-20	357.94	359.00	350.53	355.22	330.98	2,947,000
2021-05-19	361.82	362.18	351.02	358.42	333.96	2,800,600
2021-05-18	385.23	386.32	369.69	369.69	344.46	1,664,800
2021-05-17	381.99	385.65	378.78	383.55	357.37	1,170,200
2021-05-14	381.81	386.71	380.63	384.00	357.79	1,143,600
2021-05-13	368.47	379.84	366.47	378.11	352.30	1,483,400
2021-05-12	384.78	388.53	372.42	373.63	348.13	1,631,600
2021-05-11	386.22	389.18	377.51	383.20	357.05	1,588,500
2021-05-10	398.00	400.34	391.28	391.40	364.69	1,601,300
2021-05-07	387.81	396.90	384.33	394.22	367.31	1,597,200
2021-05-06	379.84	391.00	378.62	389.91	363.30	2,010,900
2021-05-05	382.66	383.34	375.85	378.86	353.00	1,460,800
2021-05-04	371.85	381.00	367.88	379.58	353.67	1,692,300
2021-05-03	376.50	377.75	371.88	373.77	348.26	924,600
2021-04-30	372.55	373.53	368.61	370.85	345.54	1,196,700
2021-04-29	382.84	382.84	372.07	376.39	350.70	1,104,500
2021-04-28	381.18	384.51	379.55	379.80	353.88	891,000
2021-04-27	381.50	383.50	378.53	382.36	356.26	925,700
2021-04-26	377.02	383.80	377.02	380.45	354.48	1,235,700
2021-04-23	368.89	377.69	368.89	376.27	350.59	1,301,300

← NewerPage 23 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.