Deere & Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	537.00	542.40	537.00	542.40	541.09	28
2026-07-23	534.00	538.80	533.80	538.80	537.50	195
2026-07-22	514.00	528.60	511.80	528.60	527.33	17
2026-07-21	520.00	520.20	511.40	518.40	517.15	23
2026-07-20	520.00	521.00	514.60	514.60	513.36	58
2026-07-17	531.40	531.40	526.00	526.00	524.73	32
2026-07-16	516.20	522.20	516.20	522.20	520.94	13
2026-07-15	514.60	514.60	508.20	509.00	507.77	55
2026-07-14	517.60	523.40	509.20	509.20	507.97	148
2026-07-13	513.40	514.20	512.40	512.60	511.37	57
2026-07-10	521.60	521.60	520.60	520.60	519.35	24
2026-07-09	520.20	528.00	520.20	524.60	523.34	36
2026-07-08	527.00	527.00	519.60	523.00	521.74	121
2026-07-07	557.20	558.80	530.00	530.00	528.72	106
2026-07-06	538.00	546.40	538.00	546.40	545.08	512
2026-07-03	539.00	540.20	539.00	539.60	538.30	139
2026-07-02	553.20	555.20	546.00	548.20	546.88	89
2026-07-01	557.80	557.80	549.20	551.80	550.47	67
2026-06-30	550.40	550.40	543.00	548.60	547.28	102
2026-06-29	548.00	556.20	529.20	537.40	534.67	10
2026-06-26	551.20	554.00	544.20	548.00	545.22	91
2026-06-25	527.00	549.60	527.00	542.80	540.04	316
2026-06-24	520.00	539.40	520.00	539.40	536.66	47
2026-06-23	528.20	528.20	513.60	525.20	522.53	22
2026-06-22	516.00	527.00	516.00	527.00	524.32	63
2026-06-19	509.80	509.80	509.80	509.80	507.21	9
2026-06-18	518.00	519.80	515.40	516.60	513.98	47
2026-06-17	500.40	500.40	500.40	500.40	497.86	1
2026-06-16	497.50	505.80	497.50	505.80	503.23	55
2026-06-15	502.60	507.20	500.20	504.40	501.84	69
2026-06-12	499.10	499.20	497.70	497.70	495.17	162
2026-06-11	493.60	493.60	488.30	488.30	485.82	72
2026-06-10	499.00	499.00	490.40	490.60	488.11	54
2026-06-09	495.70	496.60	493.40	493.50	490.99	128
2026-06-08	507.80	508.80	501.80	501.80	499.25	79
2026-06-05	508.80	516.60	507.60	511.60	509.00	259
2026-06-04	506.00	517.00	506.00	517.00	514.37	92
2026-06-03	495.00	509.20	494.30	509.00	506.41	470
2026-06-02	467.30	490.20	467.30	490.20	487.71	330
2026-06-01	466.70	468.50	456.80	456.80	454.48	144
2026-05-29	462.90	466.20	461.10	466.20	463.83	180
2026-05-28	453.90	459.80	450.00	459.80	457.46	560
2026-05-27	452.70	455.20	452.70	454.00	451.69	66
2026-05-26	456.00	456.00	452.50	452.50	450.20	102
2026-05-25	462.80	462.80	460.40	460.90	458.56	14
2026-05-22	457.50	457.50	451.00	452.30	450.00	266
2026-05-21	482.80	486.10	447.40	447.40	445.13	246
2026-05-20	479.40	483.30	476.10	483.30	480.84	236
2026-05-19	485.90	485.90	478.20	481.70	479.25	57
2026-05-18	478.10	486.00	477.80	483.40	480.94	112
2026-05-15	495.60	497.20	481.00	481.90	479.45	316
2026-05-14	498.60	502.60	497.70	501.60	499.05	58
2026-05-13	505.40	505.40	497.40	497.90	495.37	212
2026-05-12	502.40	502.40	495.40	496.50	493.98	24
2026-05-11	485.60	493.70	485.60	493.70	491.19	4
2026-05-08	488.30	493.30	488.30	492.60	490.10	228
2026-05-07	506.00	506.00	496.90	496.90	494.38	47
2026-05-06	489.70	504.20	489.70	503.00	500.44	56
2026-05-05	496.00	498.50	495.10	495.10	492.58	22
2026-05-04	494.60	495.40	490.50	493.30	490.79	150

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	1.4410 USD
2026-06-30	1.4410 USD
2026-03-31	1.4410 USD
2026-01-02	1.4410 USD
2025-09-30	1.4410 USD
2025-06-30	1.4410 USD
2025-03-31	1.4410 USD
2025-01-02	1.4410 USD
2024-09-30	1.3076 USD
2024-06-28	1.3076 USD
2024-03-27	1.3076 USD
2023-12-28	1.3076 USD
2023-09-28	1.2008 USD
2023-06-29	1.1119 USD
2023-03-30	1.1119 USD
2022-12-29	1.0674 USD
2022-09-29	1.0051 USD
2022-06-29	1.0051 USD
2022-03-30	0.9340 USD
2021-12-30	0.9340 USD
2021-09-29	0.9340 USD
2021-06-29	0.8006 USD
2021-03-30	0.8006 USD
2020-12-30	0.6760 USD
2020-09-29	0.6760 USD
2020-06-29	0.6760 USD
2020-03-30	0.6760 USD
2019-12-30	0.6760 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.