Deere & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 91.120 | 94.830 | 90.480 | 94.830 | 93.468 | 1,107 |
| 2025-02-10 | 90.350 | 91.200 | 89.470 | 91.200 | 89.890 | 266 |
| 2025-02-07 | 90.080 | 90.160 | 89.000 | 89.770 | 88.480 | 8,038 |
| 2025-02-06 | 90.810 | 90.900 | 89.010 | 90.220 | 88.924 | 1,490 |
| 2025-02-05 | 90.850 | 91.410 | 89.950 | 90.050 | 88.756 | 2,691 |
| 2025-02-04 | 90.130 | 91.400 | 89.800 | 91.200 | 89.890 | 841 |
| 2025-02-03 | 90.000 | 91.100 | 89.750 | 90.490 | 89.190 | 3,179 |
| 2025-01-31 | 93.760 | 93.760 | 92.000 | 92.000 | 90.678 | 706 |
| 2025-01-30 | 94.450 | 94.990 | 92.000 | 93.600 | 92.255 | 8,753 |
| 2025-01-29 | 93.840 | 94.650 | 93.510 | 93.510 | 92.166 | 1,557 |
| 2025-01-28 | 95.700 | 95.700 | 93.320 | 93.830 | 92.482 | 1,547 |
| 2025-01-27 | 94.580 | 95.420 | 93.970 | 94.880 | 93.517 | 18,658 |
| 2025-01-24 | 93.420 | 94.570 | 93.300 | 94.570 | 93.211 | 6,700 |
| 2025-01-23 | 91.760 | 93.500 | 91.760 | 93.430 | 92.088 | 1,209 |
| 2025-01-22 | 93.040 | 93.040 | 90.840 | 90.840 | 89.535 | 552 |
| 2025-01-21 | 91.920 | 93.470 | 91.390 | 93.360 | 92.019 | 1,988 |
| 2025-01-20 | 92.890 | 92.930 | 91.000 | 91.000 | 89.693 | 8,420 |
| 2025-01-17 | 90.000 | 92.880 | 89.760 | 92.020 | 90.698 | 4,388 |
| 2025-01-16 | 86.760 | 88.250 | 86.760 | 88.250 | 86.982 | 30 |
| 2025-01-15 | 87.100 | 87.710 | 85.990 | 85.990 | 84.755 | 113 |
| 2025-01-14 | 87.780 | 87.780 | 86.400 | 87.100 | 85.849 | 2,104 |
| 2025-01-13 | 84.080 | 87.840 | 81.840 | 87.360 | 86.105 | 18,852 |
| 2025-01-10 | 82.950 | 83.600 | 81.480 | 83.240 | 82.044 | 6,083 |
| 2025-01-09 | 84.140 | 84.330 | 82.920 | 83.110 | 81.916 | 695 |
| 2025-01-08 | 84.640 | 86.520 | 83.430 | 86.520 | 85.277 | 995 |
| 2025-01-07 | 85.720 | 85.860 | 83.460 | 84.330 | 83.118 | 1,041 |
| 2025-01-06 | 83.450 | 87.270 | 83.450 | 85.720 | 84.488 | 9,524 |
| 2025-01-03 | 87.400 | 87.740 | 84.000 | 87.740 | 86.479 | 806 |
| 2025-01-02 | 88.030 | 88.830 | 85.840 | 86.530 | 85.287 | 4,269 |
| 2024-12-30 | 91.000 | 91.010 | 86.350 | 88.050 | 86.785 | 2,610 |
| 2024-12-27 | 88.440 | 91.000 | 83.100 | 91.000 | 89.693 | 6,462 |
| 2024-12-26 | 90.090 | 90.090 | 88.460 | 88.920 | 87.642 | 421 |
| 2024-12-23 | 89.040 | 89.040 | 88.030 | 88.470 | 86.992 | 1,459 |
| 2024-12-20 | 87.840 | 88.560 | 85.590 | 87.950 | 86.481 | 931 |
| 2024-12-19 | 89.990 | 89.990 | 86.580 | 87.570 | 86.107 | 513 |
| 2024-12-18 | 90.560 | 91.680 | 89.550 | 89.990 | 88.487 | 3,311 |
| 2024-12-17 | 89.370 | 90.540 | 89.370 | 90.540 | 89.027 | 2,727 |
| 2024-12-16 | 88.470 | 89.280 | 88.110 | 89.190 | 87.700 | 4,645 |
| 2024-12-13 | 89.090 | 89.180 | 88.200 | 88.470 | 86.992 | 625 |
| 2024-12-12 | 89.000 | 89.000 | 87.840 | 88.200 | 86.726 | 729 |
| 2024-12-11 | 90.450 | 90.540 | 89.120 | 89.640 | 88.142 | 12,159 |
| 2024-12-10 | 91.350 | 91.350 | 89.000 | 89.550 | 88.054 | 1,315 |
| 2024-12-09 | 89.000 | 91.830 | 89.000 | 91.350 | 89.824 | 970 |
| 2024-12-06 | 89.280 | 90.460 | 89.000 | 89.720 | 88.221 | 2,818 |
| 2024-12-05 | 92.060 | 92.060 | 90.000 | 90.000 | 88.496 | 4,533 |
| 2024-12-04 | 92.700 | 92.790 | 91.260 | 92.060 | 90.522 | 1,184 |
| 2024-12-03 | 93.810 | 93.960 | 92.700 | 93.430 | 91.869 | 2,307 |
| 2024-12-02 | 93.990 | 94.230 | 92.850 | 93.340 | 91.781 | 1,349 |
| 2024-11-29 | 95.400 | 95.400 | 92.100 | 93.460 | 91.899 | 6,192 |
| 2024-11-28 | 91.780 | 95.580 | 87.310 | 95.580 | 93.983 | 8,373 |
| 2024-11-27 | 90.000 | 91.920 | 89.910 | 90.380 | 88.870 | 1,608 |
| 2024-11-26 | 90.180 | 90.180 | 88.380 | 89.280 | 87.788 | 1,246 |
| 2024-11-25 | 86.240 | 90.700 | 86.080 | 89.280 | 87.788 | 1,964 |
| 2024-11-22 | 85.360 | 86.640 | 83.920 | 85.980 | 84.544 | 4,370 |
| 2024-11-21 | 78.570 | 85.500 | 78.570 | 84.810 | 83.393 | 4,870 |
| 2024-11-19 | 78.000 | 78.000 | 76.560 | 77.150 | 75.861 | 642 |
| 2024-11-18 | 77.440 | 77.900 | 76.380 | 77.680 | 76.382 | 4,984 |
| 2024-11-14 | 76.000 | 76.400 | 75.500 | 76.400 | 75.124 | 317 |
| 2024-11-13 | 75.430 | 76.160 | 74.720 | 75.520 | 74.258 | 855 |
| 2024-11-12 | 77.400 | 77.400 | 75.760 | 75.760 | 74.494 | 903 |
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.