Deere & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 93.010 | 93.690 | 92.730 | 93.000 | 92.260 | 503 |
| 2025-08-05 | 94.360 | 94.360 | 92.610 | 93.060 | 92.319 | 208 |
| 2025-08-04 | 91.390 | 94.340 | 91.120 | 93.420 | 92.676 | 721 |
| 2025-08-01 | 98.000 | 98.000 | 92.500 | 92.780 | 92.041 | 3,034 |
| 2025-07-31 | 96.030 | 98.280 | 96.030 | 97.680 | 96.902 | 963 |
| 2025-07-30 | 95.340 | 97.230 | 94.000 | 97.230 | 96.456 | 145 |
| 2025-07-29 | 93.190 | 96.200 | 93.190 | 96.200 | 95.434 | 228 |
| 2025-07-28 | 97.100 | 97.100 | 95.100 | 96.230 | 95.464 | 609 |
| 2025-07-25 | 96.300 | 96.300 | 94.240 | 96.300 | 95.533 | 763 |
| 2025-07-24 | 95.500 | 95.500 | 94.570 | 95.500 | 94.740 | 160 |
| 2025-07-23 | 94.500 | 97.580 | 94.140 | 97.580 | 96.803 | 903 |
| 2025-07-22 | 94.490 | 94.500 | 92.390 | 94.500 | 93.748 | 1,002 |
| 2025-07-21 | 94.490 | 94.490 | 92.460 | 94.490 | 93.738 | 597 |
| 2025-07-18 | 92.310 | 94.500 | 92.300 | 94.500 | 93.748 | 379 |
| 2025-07-17 | 96.290 | 96.290 | 91.500 | 91.870 | 91.139 | 2,980 |
| 2025-07-16 | 93.590 | 94.310 | 93.000 | 93.960 | 93.212 | 1,507 |
| 2025-07-15 | 94.400 | 96.690 | 93.240 | 96.690 | 95.920 | 432 |
| 2025-07-14 | 94.940 | 95.020 | 93.630 | 94.780 | 94.025 | 485 |
| 2025-07-11 | 95.800 | 95.830 | 94.660 | 94.940 | 94.184 | 666 |
| 2025-07-10 | 93.750 | 97.850 | 93.750 | 96.010 | 95.246 | 3,141 |
| 2025-07-09 | 95.000 | 95.000 | 91.250 | 92.810 | 92.071 | 1,508 |
| 2025-07-08 | 92.560 | 93.800 | 92.560 | 92.880 | 92.141 | 390 |
| 2025-07-07 | 96.160 | 96.160 | 92.790 | 93.190 | 92.448 | 961 |
| 2025-07-04 | 94.760 | 96.160 | 93.440 | 96.160 | 95.394 | 1,360 |
| 2025-07-03 | 94.400 | 94.940 | 93.650 | 94.770 | 94.016 | 2,304 |
| 2025-07-02 | 93.000 | 94.390 | 92.330 | 94.390 | 93.639 | 1,883 |
| 2025-07-01 | 92.610 | 93.870 | 90.900 | 93.780 | 93.033 | 869 |
| 2025-06-30 | 94.770 | 94.770 | 91.530 | 94.770 | 94.016 | 662 |
| 2025-06-27 | 95.190 | 96.000 | 92.880 | 92.880 | 92.141 | 162 |
| 2025-06-26 | 94.590 | 95.400 | 93.000 | 95.400 | 94.641 | 95 |
| 2025-06-25 | 94.460 | 95.200 | 92.630 | 93.900 | 92.758 | 293 |
| 2025-06-24 | 94.650 | 94.770 | 93.170 | 93.990 | 92.847 | 1,345 |
| 2025-06-23 | 96.030 | 96.030 | 93.000 | 94.200 | 93.054 | 1,439 |
| 2025-06-20 | 95.410 | 97.010 | 95.410 | 96.150 | 94.980 | 331 |
| 2025-06-18 | 95.370 | 97.300 | 95.280 | 96.720 | 95.543 | 330 |
| 2025-06-17 | 96.390 | 96.390 | 94.970 | 95.600 | 94.437 | 635 |
| 2025-06-16 | 95.230 | 96.640 | 94.640 | 95.680 | 94.516 | 216 |
| 2025-06-13 | 95.700 | 95.710 | 93.800 | 94.280 | 93.133 | 10,407 |
| 2025-06-12 | 96.480 | 96.480 | 95.300 | 95.700 | 94.536 | 10,161 |
| 2025-06-11 | 98.010 | 98.010 | 95.200 | 96.500 | 95.326 | 119 |
| 2025-06-10 | 97.280 | 97.280 | 94.730 | 95.440 | 94.279 | 6,723 |
| 2025-06-09 | 97.360 | 97.740 | 96.400 | 97.110 | 95.929 | 7,186 |
| 2025-06-06 | 96.880 | 97.910 | 96.400 | 96.650 | 95.474 | 8,420 |
| 2025-06-05 | 95.900 | 95.970 | 94.800 | 95.300 | 94.141 | 8,397 |
| 2025-06-04 | 95.900 | 96.880 | 95.600 | 96.080 | 94.911 | 649 |
| 2025-06-03 | 96.560 | 96.760 | 95.880 | 95.880 | 94.714 | 3,103 |
| 2025-06-02 | 95.200 | 96.560 | 95.050 | 96.560 | 95.385 | 479 |
| 2025-05-30 | 95.040 | 97.120 | 95.040 | 96.780 | 95.603 | 229 |
| 2025-05-29 | 96.100 | 96.240 | 94.890 | 95.040 | 93.884 | 276 |
| 2025-05-28 | 96.800 | 96.800 | 96.100 | 96.700 | 95.524 | 507 |
| 2025-05-27 | 97.990 | 97.990 | 95.230 | 95.230 | 94.072 | 1,604 |
| 2025-05-26 | 96.000 | 102.18 | 95.550 | 97.010 | 95.830 | 5,250 |
| 2025-05-23 | 97.330 | 97.330 | 96.340 | 97.050 | 95.869 | 1,956 |
| 2025-05-22 | 96.000 | 96.950 | 96.000 | 96.940 | 95.761 | 8 |
| 2025-05-21 | 98.160 | 98.800 | 97.000 | 97.280 | 96.097 | 427 |
| 2025-05-20 | 99.300 | 99.890 | 99.020 | 99.340 | 98.132 | 216 |
| 2025-05-19 | 100.16 | 100.16 | 98.570 | 99.410 | 98.201 | 190 |
| 2025-05-16 | 97.960 | 100.90 | 97.960 | 99.600 | 98.388 | 6,699 |
| 2025-05-15 | 95.980 | 98.900 | 95.980 | 97.780 | 96.591 | 1,150 |
| 2025-05-14 | 92.960 | 93.430 | 92.870 | 93.210 | 92.076 | 749 |
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.