Deere & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 110.99 | 111.48 | 108.01 | 108.10 | 108.10 | 1,330 |
| 2026-10-15 | 110.00 | 111.26 | 109.50 | 110.81 | 110.81 | 2,366 |
| 2026-10-14 | 110.00 | 110.00 | 107.94 | 109.88 | 109.88 | 2,280 |
| 2026-10-13 | 106.48 | 110.00 | 106.21 | 110.00 | 110.00 | 2,506 |
| 2026-10-09 | 110.44 | 110.44 | 103.50 | 103.50 | 103.50 | 2,779 |
| 2026-10-08 | 110.00 | 110.06 | 107.05 | 109.55 | 109.55 | 2,221 |
| 2026-10-07 | 113.41 | 113.41 | 107.61 | 110.20 | 110.20 | 3,392 |
| 2026-10-06 | 114.99 | 114.99 | 112.92 | 113.41 | 113.41 | 1,898 |
| 2026-10-05 | 115.19 | 115.19 | 113.00 | 114.00 | 114.00 | 4,325 |
| 2026-10-02 | 117.42 | 119.33 | 116.55 | 118.93 | 118.93 | 599 |
| 2026-10-01 | 116.00 | 116.39 | 113.00 | 116.25 | 116.25 | 2,899 |
| 2026-09-30 | 118.00 | 122.00 | 115.50 | 117.50 | 117.50 | 1,233 |
| 2026-09-29 | 121.02 | 121.02 | 117.61 | 120.99 | 120.99 | 4,800 |
| 2026-09-28 | 122.00 | 126.49 | 119.00 | 121.93 | 121.73 | 1,297 |
| 2026-09-25 | 123.21 | 128.00 | 118.20 | 128.00 | 127.80 | 3,227 |
| 2026-09-24 | 123.42 | 125.74 | 120.00 | 125.74 | 125.54 | 1,489 |
| 2026-09-23 | 120.50 | 122.75 | 120.50 | 122.19 | 121.99 | 500 |
| 2026-09-22 | 118.63 | 119.74 | 117.65 | 119.74 | 119.74 | 1,153 |
| 2026-09-21 | 117.59 | 117.99 | 116.81 | 117.45 | 117.45 | 105 |
| 2026-09-18 | 118.06 | 118.06 | 116.77 | 117.59 | 117.59 | 397 |
| 2026-09-17 | 113.55 | 118.90 | 113.55 | 118.90 | 118.90 | 2,631 |
| 2026-09-16 | 118.42 | 118.42 | 114.80 | 115.30 | 115.30 | 552 |
| 2026-09-15 | 117.09 | 118.75 | 117.09 | 118.75 | 118.75 | 513 |
| 2026-09-14 | 116.62 | 117.73 | 116.62 | 117.09 | 117.09 | 1,063 |
| 2026-09-11 | 116.90 | 117.10 | 115.33 | 115.33 | 115.33 | 5,796 |
| 2026-09-10 | 117.07 | 117.07 | 114.26 | 115.15 | 115.15 | 3,285 |
| 2026-09-09 | 117.03 | 117.07 | 114.78 | 117.07 | 117.07 | 11,380 |
| 2026-09-08 | 117.59 | 117.59 | 115.65 | 116.12 | 116.12 | 3,796 |
| 2026-09-04 | 117.89 | 119.87 | 117.69 | 117.69 | 117.69 | 14,103 |
| 2026-09-03 | 118.81 | 119.35 | 116.59 | 117.58 | 117.58 | 1,642 |
| 2026-09-02 | 116.83 | 119.00 | 116.39 | 118.56 | 118.56 | 3,706 |
| 2026-09-01 | 112.81 | 116.00 | 112.81 | 115.67 | 115.67 | 3,519 |
| 2026-08-31 | 111.50 | 113.34 | 110.66 | 112.81 | 112.81 | 1,030 |
| 2026-08-28 | 108.37 | 109.30 | 107.71 | 109.30 | 109.30 | 296 |
| 2026-08-27 | 108.78 | 108.78 | 105.51 | 105.51 | 105.51 | 874 |
| 2026-08-26 | 108.21 | 110.17 | 108.21 | 109.38 | 109.38 | 223 |
| 2026-08-25 | 112.99 | 112.99 | 107.72 | 108.21 | 108.21 | 4,620 |
| 2026-08-24 | 111.97 | 113.23 | 110.88 | 113.00 | 113.00 | 4,141 |
| 2026-08-21 | 107.89 | 112.00 | 106.49 | 111.53 | 111.53 | 3,182 |
| 2026-08-20 | 101.30 | 110.60 | 101.30 | 107.89 | 107.89 | 21,217 |
| 2026-08-19 | 102.81 | 102.81 | 100.40 | 100.60 | 100.60 | 4,929 |
| 2026-08-18 | 103.49 | 103.87 | 102.78 | 102.81 | 102.81 | 675 |
| 2026-08-17 | 105.89 | 105.89 | 104.13 | 104.16 | 104.16 | 1,603 |
| 2026-08-14 | 106.34 | 106.91 | 106.18 | 106.36 | 106.36 | 819 |
| 2026-08-13 | 107.30 | 107.30 | 105.96 | 106.34 | 106.34 | 261 |
| 2026-08-12 | 106.67 | 107.70 | 106.67 | 107.70 | 107.70 | 919 |
| 2026-08-11 | 103.12 | 106.67 | 103.12 | 105.77 | 105.77 | 1,233 |
| 2026-08-10 | 106.40 | 106.40 | 103.00 | 103.57 | 103.57 | 841 |
| 2026-08-07 | 104.00 | 106.34 | 104.00 | 105.65 | 105.65 | 3,857 |
| 2026-08-06 | 105.60 | 105.60 | 103.91 | 105.00 | 105.00 | 2,363 |
| 2026-08-05 | 106.55 | 106.55 | 104.90 | 105.24 | 105.24 | 1,168 |
| 2026-08-04 | 105.35 | 106.20 | 102.50 | 105.49 | 105.49 | 1,184 |
| 2026-08-03 | 103.40 | 104.32 | 102.35 | 102.76 | 102.76 | 3,749 |
| 2026-07-31 | 101.15 | 101.15 | 100.45 | 100.70 | 100.70 | 783 |
| 2026-07-30 | 104.75 | 104.75 | 100.52 | 101.78 | 101.78 | 1,596 |
| 2026-07-29 | 108.63 | 108.63 | 103.71 | 103.71 | 103.71 | 654 |
| 2026-07-28 | 107.35 | 109.45 | 105.45 | 109.23 | 109.23 | 876 |
| 2026-07-27 | 108.08 | 108.08 | 104.67 | 106.58 | 106.58 | 867 |
| 2026-07-24 | 103.74 | 106.40 | 103.60 | 106.40 | 106.40 | 1,215 |
| 2026-07-23 | 103.11 | 104.48 | 102.90 | 103.33 | 103.33 | 1,645 |
Page 1 of 21 · 1,248 trading daysOlder →
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.