Deere & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 92.510 | 93.370 | 92.500 | 93.360 | 92.224 | 4,427 |
| 2025-05-12 | 95.700 | 96.560 | 93.520 | 93.520 | 92.382 | 790 |
| 2025-05-09 | 93.390 | 93.390 | 92.060 | 92.410 | 91.286 | 169 |
| 2025-05-08 | 89.680 | 93.070 | 89.680 | 92.620 | 91.493 | 448 |
| 2025-05-07 | 90.730 | 91.600 | 90.010 | 90.300 | 89.202 | 138 |
| 2025-05-06 | 91.300 | 91.300 | 90.270 | 90.730 | 89.626 | 182 |
| 2025-05-05 | 89.640 | 91.720 | 89.640 | 91.300 | 90.189 | 470 |
| 2025-05-02 | 90.490 | 91.990 | 90.120 | 90.120 | 89.024 | 8,741 |
| 2025-04-30 | 85.610 | 86.770 | 85.290 | 85.290 | 84.252 | 284 |
| 2025-04-29 | 86.450 | 86.930 | 85.350 | 86.930 | 85.873 | 2,474 |
| 2025-04-28 | 87.200 | 87.520 | 86.410 | 86.450 | 85.398 | 1,890 |
| 2025-04-25 | 88.750 | 88.750 | 86.550 | 86.550 | 85.497 | 1,730 |
| 2025-04-24 | 88.240 | 88.720 | 87.500 | 88.720 | 87.641 | 1,999 |
| 2025-04-23 | 86.400 | 88.680 | 86.400 | 86.600 | 85.547 | 4,009 |
| 2025-04-22 | 87.000 | 87.300 | 86.050 | 86.510 | 85.458 | 2,390 |
| 2025-04-17 | 88.840 | 88.910 | 87.470 | 87.470 | 86.406 | 2,635 |
| 2025-04-16 | 89.980 | 90.270 | 87.680 | 87.920 | 86.850 | 737 |
| 2025-04-15 | 90.540 | 91.370 | 89.010 | 89.010 | 87.927 | 304 |
| 2025-04-14 | 89.950 | 91.850 | 89.950 | 91.380 | 90.268 | 2,449 |
| 2025-04-11 | 87.440 | 90.350 | 87.250 | 89.950 | 88.856 | 3,203 |
| 2025-04-10 | 88.020 | 88.070 | 86.290 | 86.490 | 85.438 | 1,785 |
| 2025-04-09 | 83.680 | 88.870 | 82.700 | 88.870 | 87.789 | 3,863 |
| 2025-04-08 | 85.000 | 85.760 | 81.000 | 81.000 | 80.015 | 19,815 |
| 2025-04-07 | 83.500 | 84.080 | 81.060 | 83.290 | 82.277 | 5,039 |
| 2025-04-04 | 81.720 | 84.560 | 80.000 | 83.580 | 82.563 | 2,144 |
| 2025-04-03 | 85.840 | 86.330 | 83.600 | 83.600 | 82.583 | 7,917 |
| 2025-04-02 | 90.250 | 90.750 | 88.870 | 90.750 | 89.646 | 2,775 |
| 2025-04-01 | 87.620 | 90.800 | 87.620 | 90.370 | 89.271 | 180 |
| 2025-03-31 | 89.000 | 89.650 | 87.760 | 89.410 | 88.322 | 3,805 |
| 2025-03-28 | 91.720 | 93.000 | 89.000 | 90.000 | 88.905 | 1,518 |
| 2025-03-27 | 92.800 | 96.800 | 92.070 | 95.760 | 94.595 | 6,261 |
| 2025-03-26 | 93.600 | 93.600 | 91.490 | 92.550 | 91.220 | 945 |
| 2025-03-25 | 92.160 | 94.930 | 90.880 | 94.930 | 93.566 | 554 |
| 2025-03-24 | 91.190 | 92.200 | 90.610 | 91.720 | 90.402 | 10,217 |
| 2025-03-21 | 89.660 | 90.130 | 89.420 | 89.700 | 88.411 | 1,083 |
| 2025-03-20 | 93.000 | 96.530 | 88.650 | 96.530 | 95.143 | 91 |
| 2025-03-19 | 92.670 | 92.670 | 90.050 | 90.800 | 89.495 | 11,195 |
| 2025-03-18 | 91.920 | 91.920 | 90.500 | 91.750 | 90.432 | 1,460 |
| 2025-03-17 | 91.860 | 95.160 | 91.360 | 95.160 | 93.793 | 463 |
| 2025-03-14 | 90.740 | 91.710 | 90.300 | 90.990 | 89.683 | 2,461 |
| 2025-03-13 | 90.880 | 92.530 | 90.180 | 90.290 | 88.993 | 588 |
| 2025-03-12 | 93.160 | 95.280 | 90.000 | 95.280 | 93.911 | 227 |
| 2025-03-11 | 95.200 | 95.200 | 91.980 | 91.980 | 90.658 | 1,330 |
| 2025-03-10 | 96.690 | 97.300 | 94.510 | 95.380 | 94.010 | 2,908 |
| 2025-03-07 | 93.510 | 96.800 | 92.460 | 95.730 | 94.355 | 3,060 |
| 2025-03-06 | 89.280 | 93.950 | 88.830 | 93.950 | 92.600 | 692 |
| 2025-03-05 | 91.090 | 91.090 | 88.830 | 89.930 | 88.638 | 2,651 |
| 2025-02-28 | 94.500 | 95.010 | 93.110 | 93.760 | 92.413 | 3,096 |
| 2025-02-27 | 91.100 | 94.800 | 91.100 | 94.020 | 92.669 | 2,079 |
| 2025-02-26 | 94.060 | 94.960 | 92.060 | 92.840 | 91.506 | 546 |
| 2025-02-25 | 93.340 | 94.050 | 93.150 | 93.420 | 92.078 | 669 |
| 2025-02-24 | 93.350 | 94.230 | 92.470 | 92.900 | 91.565 | 318 |
| 2025-02-21 | 94.260 | 95.410 | 93.070 | 93.350 | 92.009 | 4,450 |
| 2025-02-20 | 98.300 | 98.300 | 93.830 | 93.900 | 92.551 | 552 |
| 2025-02-19 | 94.950 | 98.000 | 94.770 | 97.320 | 95.922 | 906 |
| 2025-02-18 | 91.600 | 94.950 | 91.400 | 94.950 | 93.586 | 2,191 |
| 2025-02-17 | 94.080 | 94.080 | 90.000 | 91.800 | 90.481 | 16,241 |
| 2025-02-14 | 94.800 | 94.800 | 87.870 | 94.080 | 92.728 | 1,809 |
| 2025-02-13 | 89.500 | 94.830 | 86.160 | 94.830 | 93.468 | 1,405 |
| 2025-02-12 | 91.800 | 94.810 | 89.400 | 94.810 | 93.448 | 8,265 |
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.