Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	375.87	377.24	365.60	368.36	343.22	1,880,200
2021-04-21	370.71	375.83	367.35	375.60	349.97	1,819,900
2021-04-20	378.35	380.74	366.63	370.27	345.00	1,807,400
2021-04-19	382.82	383.68	378.54	380.72	354.74	1,145,100
2021-04-16	386.06	386.06	380.82	383.07	356.93	1,092,000
2021-04-15	384.28	385.95	378.68	382.14	356.06	1,127,000
2021-04-14	377.85	382.98	377.85	381.50	355.46	1,077,100
2021-04-13	383.54	384.40	376.63	378.67	352.83	985,100
2021-04-12	377.83	379.15	375.80	378.26	352.44	1,165,100
2021-04-09	375.64	378.08	372.52	377.00	351.27	1,224,500
2021-04-08	372.29	374.53	368.63	374.07	348.54	1,250,700
2021-04-07	375.75	378.88	372.41	374.79	349.21	1,299,300
2021-04-06	375.79	381.84	375.02	375.61	349.97	1,309,700
2021-04-05	375.60	377.94	373.91	374.81	349.23	1,419,500
2021-04-01	375.63	376.00	369.29	372.12	346.72	1,561,900
2021-03-31	374.97	379.50	368.32	374.14	348.61	2,053,300
2021-03-30	367.00	375.31	366.45	373.92	348.40	1,278,200
2021-03-29	370.49	372.49	367.50	367.97	342.02	1,413,400
2021-03-26	371.03	372.90	367.73	372.29	346.03	1,586,100
2021-03-25	357.27	367.79	353.46	366.80	340.93	1,970,600
2021-03-24	361.51	368.00	360.81	360.91	335.46	1,860,600
2021-03-23	367.27	371.53	355.90	357.49	332.28	2,911,200
2021-03-22	373.72	373.72	368.66	371.59	345.38	1,398,500
2021-03-19	377.50	379.84	371.91	372.48	346.21	3,042,100
2021-03-18	381.00	392.42	379.13	380.41	353.58	2,753,100
2021-03-17	376.08	380.79	372.23	379.26	352.51	1,753,000
2021-03-16	376.57	376.57	371.00	373.52	347.18	2,047,000
2021-03-15	369.09	374.73	366.06	374.37	347.97	2,004,400
2021-03-12	363.55	370.76	363.34	369.49	343.43	1,941,500
2021-03-11	365.00	366.82	360.78	364.46	338.76	1,675,700
2021-03-10	351.22	361.69	351.01	361.22	335.74	1,403,200
2021-03-09	354.72	357.39	351.87	352.69	327.82	1,456,800
2021-03-08	354.43	359.91	349.22	353.70	328.75	1,764,200
2021-03-05	343.30	351.84	334.14	349.83	325.16	1,979,700
2021-03-04	340.67	343.52	330.78	337.95	314.11	2,499,400
2021-03-03	349.94	351.37	342.81	343.06	318.86	1,929,100
2021-03-02	359.87	359.87	349.97	351.44	326.65	1,882,000
2021-03-01	355.06	363.31	354.34	359.51	334.15	2,098,800
2021-02-26	346.20	354.41	344.06	349.12	324.50	2,537,800
2021-02-25	345.71	353.02	342.31	348.03	323.48	2,883,000
2021-02-24	339.43	346.59	338.21	345.66	321.28	1,941,300
2021-02-23	331.52	338.77	328.00	337.41	313.61	2,222,700
2021-02-22	329.50	338.55	328.52	337.51	313.71	2,312,500
2021-02-19	320.00	335.21	315.87	330.00	306.73	4,870,100
2021-02-18	310.84	311.46	298.54	300.25	279.07	3,110,900
2021-02-17	314.16	317.50	311.39	312.08	290.07	1,999,600
2021-02-16	316.81	321.67	316.07	317.09	294.73	3,099,600
2021-02-12	314.05	315.79	312.28	313.00	290.92	1,721,600
2021-02-11	314.69	315.82	309.05	314.46	292.28	995,400
2021-02-10	317.55	317.80	311.37	313.64	291.52	1,070,000
2021-02-09	316.02	318.27	313.17	315.33	293.09	1,066,500
2021-02-08	312.00	317.19	312.00	317.04	294.68	962,300
2021-02-05	312.02	313.02	307.01	309.24	287.43	1,228,100
2021-02-04	302.85	309.56	301.95	309.27	287.46	1,459,000
2021-02-03	302.26	302.33	299.46	301.14	279.90	1,185,300
2021-02-02	296.23	304.22	295.72	302.54	281.20	1,637,100
2021-02-01	292.12	294.02	289.65	292.21	271.60	1,163,400
2021-01-29	292.10	292.95	285.50	288.80	268.43	1,734,300
2021-01-28	287.28	297.28	282.74	292.96	272.30	1,504,200
2021-01-27	289.79	290.64	278.95	280.73	260.93	1,769,900

← NewerPage 24 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.