Deere & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 353.62 | 353.62 | 346.79 | 348.69 | 326.74 | 54 |
| 2021-12-02 | 347.52 | 352.97 | 344.88 | 352.14 | 329.97 | 26 |
| 2021-12-01 | 353.64 | 353.64 | 346.53 | 347.87 | 325.97 | 79 |
| 2021-11-30 | 344.22 | 351.99 | 343.41 | 344.55 | 322.86 | 672 |
| 2021-11-29 | 364.05 | 366.00 | 347.25 | 348.87 | 326.91 | 1,097 |
| 2021-11-26 | 355.00 | 360.33 | 350.54 | 360.33 | 337.64 | 627 |
| 2021-11-24 | 359.61 | 373.42 | 359.61 | 366.21 | 343.16 | 1,176 |
| 2021-11-23 | 349.24 | 350.79 | 345.57 | 347.03 | 325.18 | 49 |
| 2021-11-22 | 348.00 | 353.01 | 343.28 | 352.11 | 329.94 | 88 |
| 2021-11-19 | 356.32 | 356.32 | 346.96 | 348.15 | 326.23 | 381 |
| 2021-11-18 | 366.84 | 366.84 | 360.56 | 360.85 | 338.13 | 149 |
| 2021-11-17 | 362.01 | 362.01 | 349.48 | 353.72 | 331.45 | 17,517 |
| 2021-11-16 | 359.00 | 364.93 | 359.00 | 364.93 | 341.96 | 136 |
| 2021-11-15 | 362.11 | 362.99 | 360.22 | 360.40 | 337.71 | 110 |
| 2021-11-12 | 357.22 | 358.19 | 354.93 | 358.00 | 335.46 | 157 |
| 2021-11-11 | 354.51 | 358.36 | 352.61 | 354.48 | 332.17 | 42 |
| 2021-11-10 | 353.90 | 354.16 | 351.63 | 351.63 | 329.49 | 431 |
| 2021-11-09 | 362.78 | 362.78 | 352.89 | 352.89 | 330.68 | 134 |
| 2021-11-08 | 358.50 | 365.00 | 358.50 | 360.60 | 337.90 | 6,515 |
| 2021-11-05 | 354.00 | 358.21 | 352.29 | 356.65 | 334.20 | 2,947 |
| 2021-11-04 | 344.83 | 349.99 | 344.72 | 348.25 | 326.33 | 65 |
| 2021-11-03 | 345.82 | 347.00 | 336.00 | 339.94 | 318.54 | 478 |
| 2021-11-02 | 360.00 | 360.00 | 350.56 | 353.44 | 331.19 | 29 |
| 2021-11-01 | 347.66 | 365.44 | 345.78 | 360.00 | 337.34 | 458 |
| 2021-10-29 | 348.50 | 349.00 | 343.39 | 343.39 | 321.77 | 200 |
| 2021-10-28 | 340.29 | 348.52 | 340.14 | 348.30 | 326.37 | 229 |
| 2021-10-27 | 341.15 | 346.22 | 340.80 | 340.80 | 319.35 | 93 |
| 2021-10-26 | 353.36 | 353.84 | 345.45 | 345.45 | 323.70 | 397 |
| 2021-10-25 | 340.29 | 352.86 | 340.27 | 352.24 | 330.07 | 550 |
| 2021-10-22 | 345.04 | 345.68 | 340.48 | 342.21 | 320.67 | 109 |
| 2021-10-21 | 344.04 | 344.04 | 342.42 | 343.10 | 321.50 | 175 |
| 2021-10-20 | 343.99 | 345.73 | 343.35 | 344.18 | 322.51 | 19 |
| 2021-10-19 | 339.87 | 343.15 | 334.00 | 343.08 | 321.48 | 220 |
| 2021-10-18 | 331.10 | 333.01 | 329.66 | 332.16 | 311.25 | 12 |
| 2021-10-15 | 331.86 | 336.00 | 331.86 | 332.08 | 311.18 | 146 |
| 2021-10-14 | 322.25 | 331.82 | 320.48 | 329.44 | 308.70 | 393 |
← NewerPage 21 of 21 · 1,236 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 1.6200 USD |
| 2026-06-29 | 1.6200 USD |
| 2026-03-30 | 1.6200 USD |
| 2025-12-30 | 1.6200 USD |
| 2025-09-30 | 1.6200 USD |
| 2025-06-27 | 1.6200 USD |
| 2025-03-28 | 1.6200 USD |
| 2024-12-30 | 1.6200 USD |
| 2024-09-27 | 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.