Deere & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 89.800 | 91.500 | 89.800 | 90.760 | 90.442 | 1,457 |
| 2026-01-27 | 90.890 | 91.040 | 89.650 | 90.000 | 89.685 | 1,728 |
| 2026-01-26 | 90.000 | 91.040 | 90.000 | 91.040 | 90.721 | 617 |
| 2026-01-23 | 92.000 | 92.510 | 89.400 | 90.450 | 90.133 | 887 |
| 2026-01-22 | 93.880 | 94.280 | 91.840 | 92.240 | 91.917 | 2,010 |
| 2026-01-21 | 90.850 | 93.450 | 90.280 | 93.450 | 93.123 | 514 |
| 2026-01-20 | 91.630 | 92.260 | 90.750 | 90.970 | 90.651 | 977 |
| 2026-01-19 | 92.000 | 92.800 | 91.700 | 92.800 | 92.475 | 178 |
| 2026-01-16 | 92.770 | 92.770 | 91.740 | 92.330 | 92.007 | 1,899 |
| 2026-01-15 | 92.060 | 93.150 | 91.830 | 92.000 | 91.678 | 418 |
| 2026-01-14 | 88.000 | 92.770 | 88.000 | 91.830 | 91.508 | 1,357 |
| 2026-01-13 | 87.850 | 89.460 | 87.590 | 89.350 | 89.037 | 1,692 |
| 2026-01-12 | 87.560 | 88.820 | 87.110 | 88.310 | 88.001 | 770 |
| 2026-01-09 | 90.470 | 90.470 | 86.960 | 87.300 | 86.994 | 3,751 |
| 2026-01-08 | 85.550 | 90.470 | 85.550 | 90.140 | 89.824 | 1,776 |
| 2026-01-07 | 86.980 | 87.330 | 85.360 | 85.660 | 85.360 | 3,301 |
| 2026-01-06 | 85.040 | 87.330 | 83.830 | 87.250 | 86.944 | 1,468 |
| 2026-01-05 | 83.620 | 84.990 | 82.910 | 84.190 | 83.895 | 2,275 |
| 2026-01-02 | 85.820 | 85.820 | 83.430 | 83.620 | 83.327 | 3,546 |
| 2025-12-30 | 86.910 | 87.120 | 85.820 | 85.820 | 85.519 | 1,018 |
| 2025-12-29 | 87.500 | 87.500 | 86.490 | 86.970 | 86.665 | 386 |
| 2025-12-26 | 89.990 | 89.990 | 86.400 | 87.490 | 87.184 | 2,598 |
| 2025-12-23 | 87.410 | 87.410 | 85.870 | 86.100 | 85.612 | 1,065 |
| 2025-12-22 | 87.720 | 87.720 | 86.950 | 87.390 | 86.895 | 370 |
| 2025-12-19 | 87.680 | 87.810 | 86.400 | 86.850 | 86.358 | 3,418 |
| 2025-12-18 | 89.720 | 89.720 | 86.960 | 87.580 | 87.084 | 2,334 |
| 2025-12-17 | 88.570 | 89.900 | 88.570 | 88.830 | 88.327 | 601 |
| 2025-12-16 | 88.300 | 89.030 | 88.140 | 88.300 | 87.800 | 1,389 |
| 2025-12-15 | 90.500 | 90.500 | 86.570 | 87.850 | 87.352 | 790 |
| 2025-12-12 | 85.900 | 87.930 | 85.770 | 87.610 | 87.114 | 705 |
| 2025-12-11 | 85.140 | 86.760 | 84.950 | 85.860 | 85.373 | 1,114 |
| 2025-12-10 | 84.930 | 85.600 | 83.190 | 85.140 | 84.658 | 1,015 |
| 2025-12-09 | 84.080 | 85.430 | 83.930 | 84.080 | 83.604 | 1,176 |
| 2025-12-08 | 86.240 | 88.000 | 84.080 | 84.080 | 83.604 | 3,368 |
| 2025-12-05 | 85.590 | 87.480 | 85.590 | 86.240 | 85.751 | 583 |
| 2025-12-04 | 85.090 | 85.680 | 84.380 | 85.590 | 85.105 | 1,041 |
| 2025-12-03 | 83.470 | 85.590 | 83.470 | 85.590 | 85.105 | 999 |
| 2025-12-02 | 84.240 | 84.390 | 83.120 | 83.520 | 83.047 | 1,280 |
| 2025-12-01 | 83.690 | 84.800 | 82.240 | 84.130 | 83.653 | 1,647 |
| 2025-11-28 | 83.410 | 84.400 | 82.450 | 82.860 | 82.390 | 1,263 |
| 2025-11-27 | 83.730 | 84.600 | 83.040 | 84.600 | 84.121 | 265 |
| 2025-11-26 | 84.710 | 86.820 | 83.810 | 83.810 | 83.335 | 4,153 |
| 2025-11-25 | 89.140 | 89.910 | 86.680 | 89.700 | 89.192 | 199 |
| 2025-11-24 | 88.250 | 88.500 | 87.530 | 88.300 | 87.800 | 2,462 |
| 2025-11-21 | 86.000 | 88.260 | 85.530 | 87.450 | 86.954 | 3,646 |
| 2025-11-19 | 84.990 | 84.990 | 84.000 | 84.550 | 84.071 | 3,511 |
| 2025-11-18 | 84.290 | 84.370 | 83.690 | 84.280 | 83.802 | 289 |
| 2025-11-17 | 85.990 | 85.990 | 83.620 | 84.800 | 84.319 | 441 |
| 2025-11-14 | 82.320 | 84.480 | 82.320 | 83.680 | 83.206 | 1,396 |
| 2025-11-13 | 84.840 | 84.840 | 84.000 | 84.000 | 83.524 | 334 |
| 2025-11-12 | 84.210 | 84.900 | 84.210 | 84.900 | 84.419 | 1,037 |
| 2025-11-11 | 84.010 | 84.460 | 83.300 | 83.710 | 83.236 | 955 |
| 2025-11-10 | 82.980 | 84.400 | 82.500 | 84.010 | 83.534 | 1,231 |
| 2025-11-07 | 83.270 | 83.580 | 82.450 | 82.970 | 82.500 | 1,149 |
| 2025-11-06 | 85.040 | 85.610 | 83.970 | 84.400 | 83.922 | 2,149 |
| 2025-11-05 | 84.070 | 84.870 | 83.510 | 84.870 | 84.389 | 1,997 |
| 2025-11-04 | 81.800 | 84.640 | 81.800 | 84.070 | 83.594 | 2,604 |
| 2025-11-03 | 82.770 | 82.880 | 81.990 | 82.720 | 82.251 | 1,225 |
| 2025-10-31 | 83.500 | 83.600 | 82.400 | 83.290 | 82.818 | 1,030 |
| 2025-10-30 | 84.520 | 85.610 | 84.000 | 84.000 | 83.524 | 1,756 |
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.