Deere & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 392.67 | 399.57 | 390.00 | 398.95 | 388.98 | 1,168,100 |
| 2024-11-14 | 390.42 | 395.52 | 387.79 | 394.64 | 384.78 | 1,225,000 |
| 2024-11-13 | 391.05 | 392.13 | 387.03 | 389.45 | 379.72 | 1,474,700 |
| 2024-11-12 | 402.19 | 402.19 | 393.12 | 393.75 | 383.91 | 1,144,900 |
| 2024-11-11 | 397.18 | 402.88 | 393.17 | 402.65 | 392.59 | 1,143,200 |
| 2024-11-08 | 402.10 | 406.49 | 393.72 | 394.06 | 384.21 | 1,623,200 |
| 2024-11-07 | 407.61 | 411.97 | 406.31 | 411.16 | 400.89 | 1,073,500 |
| 2024-11-06 | 412.62 | 415.50 | 402.11 | 405.71 | 395.57 | 1,664,000 |
| 2024-11-05 | 398.31 | 404.01 | 396.79 | 400.37 | 390.37 | 902,200 |
| 2024-11-04 | 400.42 | 406.86 | 399.51 | 401.68 | 391.64 | 801,900 |
| 2024-11-01 | 405.80 | 407.08 | 398.31 | 400.42 | 390.42 | 1,522,500 |
| 2024-10-31 | 404.26 | 407.31 | 402.00 | 404.69 | 394.58 | 746,300 |
| 2024-10-30 | 402.66 | 408.14 | 401.33 | 404.69 | 394.58 | 785,100 |
| 2024-10-29 | 410.20 | 411.00 | 405.21 | 406.04 | 395.89 | 758,600 |
| 2024-10-28 | 409.00 | 413.33 | 408.25 | 412.35 | 402.05 | 828,300 |
| 2024-10-25 | 413.00 | 414.75 | 407.42 | 407.93 | 397.74 | 591,000 |
| 2024-10-24 | 408.99 | 411.76 | 407.17 | 411.07 | 400.80 | 718,300 |
| 2024-10-23 | 407.25 | 411.73 | 406.26 | 408.64 | 398.43 | 1,112,700 |
| 2024-10-22 | 407.05 | 407.90 | 401.81 | 406.65 | 396.49 | 610,200 |
| 2024-10-21 | 408.00 | 410.73 | 405.92 | 406.96 | 396.79 | 838,600 |
| 2024-10-18 | 406.99 | 409.58 | 404.20 | 408.73 | 398.52 | 749,900 |
| 2024-10-17 | 408.12 | 409.25 | 396.53 | 405.14 | 395.02 | 1,398,500 |
| 2024-10-16 | 403.23 | 410.45 | 403.12 | 409.37 | 399.14 | 867,600 |
| 2024-10-15 | 405.02 | 409.04 | 401.48 | 401.99 | 391.95 | 834,600 |
| 2024-10-14 | 408.03 | 408.78 | 399.46 | 407.72 | 397.53 | 996,200 |
| 2024-10-11 | 405.05 | 412.37 | 404.47 | 411.08 | 400.81 | 653,400 |
| 2024-10-10 | 404.77 | 406.55 | 401.86 | 405.76 | 395.62 | 578,100 |
| 2024-10-09 | 401.50 | 406.37 | 401.50 | 405.48 | 395.35 | 760,300 |
| 2024-10-08 | 403.54 | 405.91 | 398.78 | 400.28 | 390.28 | 981,500 |
| 2024-10-07 | 407.87 | 409.09 | 404.39 | 406.04 | 395.89 | 942,000 |
| 2024-10-04 | 412.00 | 412.14 | 405.07 | 407.99 | 397.80 | 877,900 |
| 2024-10-03 | 412.69 | 413.83 | 407.72 | 408.74 | 398.53 | 1,103,800 |
| 2024-10-02 | 416.12 | 417.58 | 414.14 | 416.49 | 406.08 | 863,800 |
| 2024-10-01 | 415.18 | 420.47 | 411.12 | 416.44 | 406.04 | 1,089,200 |
| 2024-09-30 | 416.00 | 417.94 | 412.54 | 417.33 | 406.90 | 1,176,700 |
| 2024-09-27 | 414.10 | 419.63 | 412.57 | 418.00 | 406.12 | 1,410,800 |
| 2024-09-26 | 409.96 | 413.15 | 408.37 | 411.47 | 399.78 | 1,062,100 |
| 2024-09-25 | 412.84 | 413.87 | 406.07 | 406.93 | 395.37 | 923,600 |
| 2024-09-24 | 411.74 | 415.75 | 407.37 | 410.89 | 399.21 | 1,253,600 |
| 2024-09-23 | 405.02 | 410.26 | 404.07 | 408.95 | 397.33 | 1,184,500 |
| 2024-09-20 | 406.62 | 409.91 | 402.48 | 405.89 | 394.36 | 2,709,400 |
| 2024-09-19 | 406.52 | 412.45 | 403.34 | 409.73 | 398.09 | 1,751,000 |
| 2024-09-18 | 398.00 | 405.99 | 396.89 | 401.07 | 389.67 | 1,163,500 |
| 2024-09-17 | 396.50 | 400.12 | 395.45 | 397.88 | 386.57 | 983,200 |
| 2024-09-16 | 396.00 | 399.60 | 393.12 | 394.66 | 383.45 | 940,200 |
| 2024-09-13 | 389.99 | 395.20 | 386.42 | 394.68 | 383.47 | 1,126,000 |
| 2024-09-12 | 386.64 | 389.06 | 383.10 | 387.00 | 376.00 | 1,068,500 |
| 2024-09-11 | 386.67 | 388.86 | 378.66 | 388.59 | 377.55 | 1,160,000 |
| 2024-09-10 | 388.52 | 389.46 | 381.68 | 387.30 | 376.30 | 1,041,600 |
| 2024-09-09 | 384.14 | 392.00 | 383.48 | 387.23 | 376.23 | 1,215,300 |
| 2024-09-06 | 384.84 | 389.00 | 381.32 | 381.56 | 370.72 | 1,670,300 |
| 2024-09-05 | 392.00 | 395.00 | 382.83 | 383.69 | 372.79 | 1,397,300 |
| 2024-09-04 | 386.54 | 398.58 | 386.10 | 391.95 | 380.81 | 2,370,300 |
| 2024-09-03 | 384.86 | 388.38 | 379.96 | 385.69 | 374.73 | 1,929,700 |
| 2024-08-30 | 382.20 | 385.89 | 378.45 | 385.74 | 374.78 | 1,413,200 |
| 2024-08-29 | 379.79 | 384.50 | 376.95 | 381.82 | 370.97 | 1,075,000 |
| 2024-08-28 | 374.99 | 379.37 | 374.46 | 377.95 | 367.21 | 1,096,600 |
| 2024-08-27 | 381.50 | 382.03 | 374.94 | 375.98 | 365.30 | 1,107,200 |
| 2024-08-26 | 381.48 | 385.30 | 380.68 | 383.09 | 372.20 | 1,108,500 |
| 2024-08-23 | 378.80 | 382.85 | 376.59 | 381.18 | 370.35 | 1,197,500 |
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.