Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	441.70	441.70	440.40	440.40	436.89	5
2026-01-29	441.10	447.60	438.65	440.65	437.14	403
2026-01-28	431.65	441.40	431.65	441.40	437.88	335
2026-01-27	433.35	433.35	432.80	433.20	429.75	4
2026-01-26	434.20	435.85	432.35	434.40	430.94	156
2026-01-23	445.95	445.95	445.95	445.95	442.39	4
2026-01-22	453.15	453.15	448.00	448.25	444.68	231
2026-01-21	434.00	439.10	434.00	439.10	435.60	75
2026-01-20	435.85	439.00	433.05	436.55	433.07	402
2026-01-19	437.95	439.50	436.75	438.55	435.05	185
2026-01-16	444.95	444.95	441.00	444.25	440.71	237
2026-01-15	439.95	447.00	438.20	446.10	442.54	199
2026-01-14	427.85	440.20	427.85	440.20	436.69	58
2026-01-13	420.40	424.65	420.40	422.25	418.88	112
2026-01-12	418.00	424.90	418.00	424.90	421.51	40
2026-01-09	427.45	432.95	419.80	420.80	417.44	296
2026-01-08	408.00	429.75	408.00	429.75	426.32	248
2026-01-07	414.20	414.85	409.75	409.75	406.48	16
2026-01-06	396.60	414.20	396.60	414.20	410.90	460
2026-01-05	397.35	401.55	392.50	392.50	389.37	90
2026-01-02	395.95	398.85	392.00	398.00	394.83	157
2025-12-30	398.10	398.10	390.00	390.00	385.49	67
2025-12-29	394.85	398.70	394.80	398.70	394.09	33
2025-12-23	399.80	399.80	397.25	397.25	392.66	27
2025-12-22	400.00	403.00	399.05	400.25	395.62	190
2025-12-19	403.80	404.25	402.95	402.95	398.29	180
2025-12-18	412.15	414.50	410.35	413.75	408.96	42
2025-12-17	414.60	416.20	411.60	411.60	406.84	127
2025-12-16	411.90	414.45	411.75	414.10	409.31	171
2025-12-15	413.90	415.05	412.10	414.95	410.15	659
2025-12-12	403.90	414.25	403.90	414.20	409.41	124
2025-12-11	401.40	407.10	401.40	407.10	402.39	156
2025-12-10	397.00	399.55	393.25	396.85	392.26	373
2025-12-09	401.95	402.90	400.35	400.35	395.72	115
2025-12-08	410.10	412.15	407.30	412.15	407.38	150
2025-12-05	415.40	416.95	414.45	416.25	411.44	85
2025-12-04	413.25	413.25	409.05	413.05	408.27	255
2025-12-03	402.15	404.60	401.15	401.15	396.51	103
2025-12-02	404.40	407.00	403.30	407.00	402.29	97
2025-12-01	400.10	406.05	397.30	405.25	400.56	336
2025-11-28	407.20	408.05	403.40	408.05	403.33	106
2025-11-27	405.55	408.50	401.00	403.95	399.28	91
2025-11-26	432.50	433.95	406.65	406.65	401.95	587
2025-11-25	424.30	431.05	422.50	431.05	426.06	31
2025-11-24	425.65	425.65	418.35	425.40	420.48	149
2025-11-21	412.15	422.90	412.15	422.90	418.01	251
2025-11-20	413.60	419.50	412.70	414.45	409.66	240
2025-11-19	407.05	409.45	407.05	409.45	404.71	2
2025-11-18	406.80	409.05	406.80	409.05	404.32	59
2025-11-17	411.35	411.35	409.10	409.10	404.37	31
2025-11-14	408.10	411.35	404.70	411.35	406.59	192
2025-11-13	414.90	414.90	409.55	409.55	404.81	125
2025-11-12	410.50	417.50	410.50	417.45	412.62	77
2025-11-11	410.55	411.30	408.20	411.30	406.54	78
2025-11-10	405.70	406.50	401.90	406.50	401.80	318
2025-11-07	411.90	415.00	397.10	402.70	398.04	754
2025-11-06	412.75	413.00	408.45	408.45	403.73	47
2025-11-05	406.85	410.55	406.85	407.70	402.98	15
2025-11-04	400.20	406.00	396.00	406.00	401.30	224
2025-11-03	399.75	402.55	397.50	400.50	395.87	103

← NewerPage 4 of 22 · 1,270 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.