Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	94.580	94.590	93.000	93.710	93.550	1,895
2026-04-27	94.130	95.320	93.290	94.670	94.508	562
2026-04-24	98.400	98.400	93.740	94.130	93.969	2,873
2026-04-23	95.970	99.200	95.870	99.110	98.941	378
2026-04-22	98.420	98.420	96.210	96.330	96.166	2,782
2026-04-20	98.220	98.510	97.670	98.420	98.252	679
2026-04-17	97.100	98.350	97.100	97.870	97.703	4,435
2026-04-16	96.620	97.120	94.500	97.120	96.954	429
2026-04-15	100.21	100.21	95.330	95.660	95.497	1,575
2026-04-14	101.44	101.44	98.880	99.520	99.350	6,548
2026-04-13	101.32	101.60	100.05	100.43	100.26	482
2026-04-10	102.89	103.69	100.74	101.26	101.09	4,354
2026-04-09	103.19	104.49	102.89	102.89	102.71	372
2026-04-08	100.50	103.69	99.790	103.19	103.01	673
2026-04-07	98.490	98.990	98.170	98.500	98.332	503
2026-04-06	99.180	99.180	96.110	96.110	95.946	1,854
2026-04-02	99.040	99.040	96.000	98.440	98.272	2,212
2026-04-01	99.950	99.950	97.120	99.050	98.881	4,880
2026-03-31	98.250	102.00	95.660	102.00	101.83	633
2026-03-30	98.610	99.080	96.700	97.650	97.483	220
2026-03-27	100.63	101.06	98.590	98.800	98.631	690
2026-03-26	102.92	102.92	99.400	99.400	99.052	289
2026-03-25	102.51	102.51	100.50	101.90	101.54	333
2026-03-24	100.00	102.19	100.00	102.19	101.83	118
2026-03-23	97.510	99.730	97.510	99.050	98.703	534
2026-03-20	98.950	100.13	97.350	97.350	97.009	618
2026-03-19	99.100	99.100	97.950	98.440	98.095	834
2026-03-18	99.990	99.990	99.300	99.610	99.261	179
2026-03-17	99.720	99.990	98.150	99.990	99.640	341
2026-03-16	101.98	102.06	99.850	99.850	99.500	582
2026-03-13	103.64	103.64	100.05	100.59	100.24	1,216
2026-03-12	101.80	102.79	101.01	101.01	100.66	585
2026-03-11	101.52	102.79	100.89	100.89	100.54	192
2026-03-10	102.83	103.59	101.72	101.92	101.56	1,331
2026-03-09	101.65	103.11	100.65	102.54	102.18	663
2026-03-06	103.95	103.95	101.51	102.43	102.07	1,344
2026-03-05	108.23	108.23	103.00	103.70	103.34	674
2026-03-04	106.33	108.21	106.33	107.15	106.77	581
2026-03-03	110.00	110.00	108.16	108.50	108.12	3,555
2026-03-02	107.98	109.50	107.98	108.95	108.57	4,938
2026-02-27	105.00	107.29	105.00	107.04	106.67	1,456
2026-02-26	107.34	107.69	105.94	106.41	106.04	1,522
2026-02-25	110.77	111.20	107.00	107.00	106.63	535
2026-02-24	112.98	112.98	109.29	111.00	110.61	284
2026-02-23	116.00	116.00	111.39	111.86	111.47	825
2026-02-20	114.93	115.07	112.50	114.61	114.21	1,314
2026-02-19	109.05	117.39	108.80	113.79	113.39	3,322
2026-02-18	103.95	104.15	103.19	103.77	103.41	371
2026-02-13	103.75	106.58	103.66	105.89	105.52	174
2026-02-12	105.06	107.24	103.76	103.76	103.40	1,414
2026-02-11	101.78	106.00	101.78	105.43	105.06	1,747
2026-02-10	101.49	102.85	101.49	102.75	102.39	1,304
2026-02-09	98.310	101.49	98.310	101.49	101.13	1,862
2026-02-06	98.900	101.60	98.400	100.32	99.969	6,650
2026-02-05	98.410	100.50	98.410	99.290	98.942	748
2026-02-04	95.050	99.750	95.010	98.910	98.564	1,647
2026-02-03	93.420	95.000	93.250	95.000	94.667	548
2026-02-02	93.000	93.770	92.230	93.090	92.764	2,607
2026-01-30	92.170	93.000	91.450	93.000	92.674	492
2026-01-29	93.440	93.440	90.820	91.550	91.229	1,992

← NewerPage 3 of 21 · 1,248 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.