Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	99.210	102.49	99.210	102.11	102.11	1,644
2026-07-21	100.32	100.61	99.210	99.210	99.210	437
2026-07-20	101.50	101.50	98.990	99.410	99.410	1,295
2026-07-17	101.51	104.41	101.50	101.50	101.50	3,569
2026-07-16	100.47	101.76	100.47	101.06	101.06	1,075
2026-07-15	98.980	99.200	97.880	99.200	99.200	413
2026-07-14	100.49	101.30	98.110	98.980	98.980	822
2026-07-13	100.50	100.50	99.650	100.49	100.49	812
2026-07-10	102.38	102.38	100.50	100.50	100.50	1,820
2026-07-09	102.42	103.79	101.39	101.56	101.56	748
2026-07-08	103.88	103.88	101.99	102.35	102.35	316
2026-07-07	108.73	109.59	102.00	102.85	102.85	3,026
2026-07-06	110.30	110.30	106.54	108.71	108.71	677
2026-07-03	107.78	114.00	107.78	109.20	109.20	732
2026-07-02	110.99	110.99	107.05	107.78	107.78	1,145
2026-07-01	109.73	109.88	107.70	109.01	109.01	2,211
2026-06-30	105.49	109.89	105.49	109.89	109.89	1,066
2026-06-29	107.12	107.12	105.26	105.49	105.49	915
2026-06-26	109.79	112.40	107.30	107.30	107.30	1,177
2026-06-25	104.93	109.01	104.43	108.25	108.07	904
2026-06-24	103.60	105.84	103.30	104.93	104.75	1,459
2026-06-23	102.10	103.60	101.92	102.10	101.93	615
2026-06-22	101.99	103.44	101.99	102.10	101.93	1,201
2026-06-19	101.25	102.25	101.25	102.00	101.83	104
2026-06-18	102.00	102.36	101.06	101.06	100.89	1,952
2026-06-17	99.090	100.70	99.090	100.39	100.22	555
2026-06-16	98.370	99.970	97.890	99.500	99.330	375
2026-06-15	97.290	99.390	97.290	98.500	98.332	1,388
2026-06-12	98.180	98.180	96.410	97.290	97.124	636
2026-06-11	96.800	97.270	96.130	97.270	97.104	2,222
2026-06-10	99.890	99.890	97.100	97.220	97.054	1,269
2026-06-09	100.07	100.07	98.620	99.950	99.779	479
2026-06-08	101.03	101.03	100.00	100.00	99.829	550
2026-06-05	100.50	102.22	100.00	100.00	99.829	1,009
2026-06-03	97.010	100.11	97.010	98.990	98.821	4,243
2026-06-02	93.150	97.010	92.880	97.010	96.844	1,097
2026-06-01	91.000	91.320	89.010	91.150	90.994	1,754
2026-05-29	91.810	92.160	90.360	91.620	91.464	1,762
2026-05-28	89.540	90.530	89.540	90.090	89.936	894
2026-05-27	89.450	89.450	88.770	88.770	88.619	327
2026-05-26	89.500	89.500	88.090	88.920	88.768	3,199
2026-05-25	89.330	91.500	89.250	91.500	91.344	770
2026-05-22	88.290	89.050	87.430	88.440	88.289	4,480
2026-05-21	91.870	91.870	86.300	88.290	88.139	1,983
2026-05-20	93.110	94.500	93.100	93.950	93.790	799
2026-05-19	95.000	95.000	93.100	94.050	93.890	309
2026-05-18	95.130	95.130	93.490	94.290	94.129	1,415
2026-05-15	95.870	95.870	93.900	95.130	94.968	1,206
2026-05-14	97.990	97.990	96.100	96.100	95.936	749
2026-05-13	97.420	97.420	95.010	97.190	97.024	841
2026-05-12	96.900	96.900	95.240	96.450	96.285	2,814
2026-05-11	94.550	95.940	93.720	95.940	95.776	742
2026-05-08	96.000	96.130	93.610	93.610	93.450	1,045
2026-05-07	96.010	97.060	95.290	96.250	96.086	957
2026-05-06	96.350	97.460	95.600	97.150	96.984	1,115
2026-05-05	95.800	96.620	94.600	94.990	94.828	2,076
2026-05-04	95.820	96.410	95.230	95.830	95.666	524
2026-04-30	93.620	98.820	93.620	94.870	94.708	3,104
2026-04-29	94.650	94.650	93.300	93.310	93.151	1,159
2026-04-28	94.580	94.590	93.000	93.710	93.550	1,895

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1873 USD
2026-03-27	0.1789 USD
2025-12-26	0.1900 USD
2025-09-26	0.1932 USD
2025-06-26	0.3979 USD
2025-03-27	0.2064 USD
2024-12-26	0.2111 USD
2024-09-26	0.1922 USD
2024-06-26	0.1827 USD
2024-03-26	0.1709 USD
2023-12-26	0.1648 USD
2023-09-27	0.1492 USD
2023-06-28	0.1381 USD
2023-03-29	0.1409 USD
2022-12-28	0.2088 USD
2022-12-27	0.1415 USD
2022-09-29	2.9168 USD
2022-09-28	1.9730 USD
2022-06-29	2.8938 USD
2022-06-28	1.9575 USD
2022-03-30	2.6976 USD
2022-03-29	1.8248 USD
2021-12-29	2.7665 USD
2021-12-28	1.8713 USD
2021-09-28	1.9514 USD
2021-06-29	2.3495 USD
2021-06-28	1.6182 USD
2021-03-30	2.3579 USD
2021-03-29	1.5950 USD
2020-12-29	2.0600 USD
2020-12-28	1.3434 USD
2020-09-29	2.0067 USD
2020-09-28	1.3434 USD
2020-06-29	2.0493 USD
2020-06-26	1.3575 USD
2020-03-30	2.1860 USD
2020-03-27	1.4481 USD
2019-12-30	1.6412 USD
2019-12-27	1.0872 USD
2019-09-27	1.5737 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.