Deere & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 85.000 | 85.000 | 84.480 | 84.870 | 84.389 | 451 |
| 2025-10-28 | 84.760 | 85.180 | 83.510 | 83.510 | 83.037 | 537 |
| 2025-10-27 | 86.050 | 86.390 | 84.960 | 84.960 | 84.479 | 1,648 |
| 2025-10-24 | 85.000 | 85.280 | 84.740 | 85.190 | 84.707 | 397 |
| 2025-10-23 | 83.220 | 84.390 | 82.670 | 84.160 | 83.683 | 23,685 |
| 2025-10-22 | 83.270 | 84.500 | 82.720 | 83.220 | 82.748 | 10,556 |
| 2025-10-21 | 82.870 | 83.750 | 82.440 | 82.440 | 81.973 | 7,004 |
| 2025-10-20 | 83.330 | 83.330 | 81.970 | 82.870 | 82.400 | 364 |
| 2025-10-17 | 83.250 | 83.980 | 82.390 | 82.500 | 82.033 | 284 |
| 2025-10-16 | 82.060 | 82.790 | 80.900 | 82.770 | 82.301 | 805 |
| 2025-10-15 | 82.000 | 82.000 | 81.220 | 81.580 | 81.118 | 627 |
| 2025-10-14 | 80.660 | 81.990 | 79.600 | 81.470 | 81.008 | 20,628 |
| 2025-10-13 | 81.990 | 82.080 | 79.460 | 79.860 | 79.407 | 2,832 |
| 2025-10-10 | 82.820 | 83.600 | 80.780 | 81.990 | 81.525 | 2,627 |
| 2025-10-09 | 82.640 | 82.640 | 81.350 | 81.350 | 80.889 | 3,872 |
| 2025-10-08 | 81.300 | 83.330 | 81.230 | 82.650 | 82.182 | 588 |
| 2025-10-07 | 80.790 | 82.770 | 80.790 | 81.930 | 81.466 | 2,740 |
| 2025-10-06 | 82.710 | 82.710 | 80.900 | 81.090 | 80.631 | 888 |
| 2025-10-03 | 83.120 | 83.120 | 82.090 | 82.090 | 81.625 | 202 |
| 2025-10-02 | 80.410 | 82.320 | 80.410 | 82.290 | 81.824 | 567 |
| 2025-10-01 | 80.720 | 80.720 | 79.700 | 80.410 | 79.954 | 2,790 |
| 2025-09-30 | 82.710 | 82.710 | 80.500 | 81.000 | 80.541 | 985 |
| 2025-09-29 | 82.000 | 82.960 | 81.500 | 81.500 | 81.038 | 400 |
| 2025-09-26 | 83.340 | 83.910 | 82.530 | 82.530 | 82.062 | 1,979 |
| 2025-09-25 | 83.340 | 84.000 | 82.500 | 83.700 | 83.034 | 1,449 |
| 2025-09-24 | 83.760 | 84.380 | 83.130 | 83.280 | 82.617 | 445 |
| 2025-09-23 | 83.500 | 83.520 | 82.800 | 83.310 | 82.647 | 1,054 |
| 2025-09-22 | 84.500 | 84.500 | 83.000 | 83.000 | 82.339 | 8,217 |
| 2025-09-19 | 84.400 | 84.690 | 83.200 | 83.660 | 82.994 | 167 |
| 2025-09-18 | 82.380 | 84.420 | 82.380 | 84.330 | 83.659 | 792 |
| 2025-09-17 | 83.490 | 83.670 | 82.370 | 82.370 | 81.714 | 434 |
| 2025-09-16 | 83.340 | 83.400 | 82.780 | 83.000 | 82.339 | 1,102 |
| 2025-09-15 | 83.980 | 84.210 | 82.380 | 83.460 | 82.796 | 2,593 |
| 2025-09-12 | 85.160 | 85.160 | 84.040 | 84.250 | 83.579 | 1,413 |
| 2025-09-11 | 85.990 | 86.710 | 84.870 | 86.710 | 86.020 | 12,256 |
| 2025-09-10 | 86.220 | 86.650 | 85.270 | 86.650 | 85.960 | 1,374 |
| 2025-09-09 | 85.250 | 87.000 | 85.000 | 86.160 | 85.474 | 526 |
| 2025-09-08 | 85.860 | 86.600 | 85.650 | 86.600 | 85.911 | 1,675 |
| 2025-09-05 | 84.930 | 85.860 | 84.910 | 85.860 | 85.176 | 322 |
| 2025-09-04 | 85.320 | 86.270 | 84.940 | 86.270 | 85.583 | 5,698 |
| 2025-09-03 | 86.800 | 89.890 | 85.000 | 89.890 | 89.174 | 2,223 |
| 2025-09-02 | 86.430 | 87.560 | 86.230 | 87.000 | 86.307 | 1,084 |
| 2025-09-01 | 90.000 | 90.000 | 86.080 | 87.820 | 87.121 | 1,447 |
| 2025-08-29 | 88.870 | 88.870 | 85.950 | 87.400 | 86.704 | 4,315 |
| 2025-08-28 | 89.240 | 89.240 | 88.100 | 88.800 | 88.093 | 9,677 |
| 2025-08-27 | 88.730 | 89.500 | 88.460 | 89.500 | 88.787 | 347 |
| 2025-08-26 | 88.050 | 91.120 | 87.310 | 91.120 | 90.395 | 416 |
| 2025-08-25 | 89.640 | 89.860 | 88.000 | 89.860 | 89.145 | 675 |
| 2025-08-22 | 90.150 | 91.130 | 89.570 | 91.130 | 90.405 | 221 |
| 2025-08-21 | 89.570 | 90.190 | 88.500 | 90.190 | 89.472 | 479 |
| 2025-08-20 | 89.300 | 90.490 | 89.300 | 90.400 | 89.680 | 394 |
| 2025-08-19 | 89.290 | 91.130 | 89.240 | 91.130 | 90.405 | 1,220 |
| 2025-08-18 | 88.870 | 91.120 | 86.940 | 91.120 | 90.395 | 420 |
| 2025-08-15 | 87.360 | 88.690 | 85.950 | 87.990 | 87.290 | 10,436 |
| 2025-08-14 | 87.000 | 87.190 | 85.080 | 86.490 | 85.801 | 10,938 |
| 2025-08-13 | 90.880 | 94.930 | 90.430 | 94.930 | 94.174 | 391 |
| 2025-08-12 | 93.270 | 93.270 | 90.830 | 90.880 | 90.157 | 1,194 |
| 2025-08-11 | 91.190 | 92.960 | 91.190 | 92.340 | 91.605 | 158 |
| 2025-08-08 | 92.520 | 93.060 | 91.760 | 93.060 | 92.319 | 578 |
| 2025-08-07 | 93.000 | 93.060 | 91.350 | 91.350 | 90.623 | 972 |
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.