Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	402.50	402.50	399.15	399.90	395.27	118
2025-10-30	409.95	414.20	408.45	409.10	404.37	96
2025-10-29	401.60	409.50	401.60	407.15	402.44	251
2025-10-28	407.80	411.65	404.20	404.30	399.62	138
2025-10-27	408.70	415.05	408.70	409.65	404.91	135
2025-10-24	403.35	406.20	403.35	405.70	401.01	285
2025-10-23	401.00	402.35	398.00	399.45	394.83	308
2025-10-22	396.90	404.95	396.90	404.95	400.27	132
2025-10-21	399.45	401.30	396.45	401.30	396.66	19
2025-10-20	390.60	396.10	390.60	395.45	390.88	130
2025-10-17	386.75	395.90	386.75	392.05	387.52	405
2025-10-16	385.20	388.20	383.90	388.20	383.71	64
2025-10-15	387.85	388.30	385.05	385.25	380.79	102
2025-10-14	377.80	385.20	375.00	384.55	380.10	346
2025-10-13	387.50	390.00	384.55	384.55	380.10	158
2025-10-10	395.45	396.15	384.05	384.05	379.61	136
2025-10-09	395.35	398.55	395.35	397.70	393.10	34
2025-10-08	398.00	398.85	393.55	398.75	394.14	158
2025-10-07	391.50	398.15	389.70	398.00	393.40	227
2025-10-06	395.20	398.05	391.45	391.45	386.92	311
2025-10-03	394.20	395.05	393.35	393.75	389.20	171
2025-10-02	383.15	394.25	383.10	394.25	389.69	261
2025-10-01	386.60	388.55	385.35	385.35	380.89	338
2025-09-30	396.90	396.90	390.00	390.50	385.98	111
2025-09-29	396.90	397.65	395.90	396.35	390.34	2,961
2025-09-26	398.95	402.00	398.95	399.35	393.30	76
2025-09-25	396.65	400.95	396.65	400.95	394.87	101
2025-09-24	398.10	404.80	398.10	401.85	395.76	128
2025-09-23	400.70	402.30	396.50	399.50	393.44	297
2025-09-22	400.55	400.55	395.65	395.90	389.90	104
2025-09-19	406.15	406.15	400.70	400.70	394.63	194
2025-09-18	397.80	404.50	397.80	401.65	395.56	40
2025-09-17	394.05	400.80	394.05	397.85	391.82	76
2025-09-16	396.45	399.20	395.25	396.40	390.39	30
2025-09-15	401.75	402.00	395.30	395.30	389.31	169
2025-09-12	402.50	402.50	401.00	402.00	395.91	50
2025-09-11	405.65	405.65	403.45	405.60	399.45	40
2025-09-10	405.65	410.90	405.00	405.30	399.16	304
2025-09-09	407.15	412.05	401.30	402.85	396.74	229
2025-09-08	403.95	410.00	402.00	405.45	399.30	443
2025-09-05	407.65	407.65	401.00	402.25	396.15	31
2025-09-04	401.75	405.20	401.75	403.75	397.63	168
2025-09-03	405.95	408.25	401.15	401.80	395.71	71
2025-09-02	410.65	411.45	409.45	409.45	403.24	41
2025-09-01	410.05	411.00	409.00	411.00	404.77	64
2025-08-29	419.30	419.45	409.40	409.40	403.19	133
2025-08-28	424.40	424.40	420.75	420.75	414.37	85
2025-08-27	422.20	422.20	421.45	421.45	415.06	10
2025-08-26	419.60	419.60	413.80	413.80	407.53	52
2025-08-25	422.55	424.40	420.90	420.90	414.52	17
2025-08-22	419.90	424.90	419.90	424.90	418.46	28
2025-08-21	420.70	420.70	418.10	419.25	412.90	241
2025-08-20	415.80	422.10	415.80	422.10	415.70	175
2025-08-19	426.55	426.55	423.10	423.25	416.83	37
2025-08-18	418.65	422.30	415.20	419.40	413.04	240
2025-08-15	411.85	416.85	406.85	415.40	409.10	792
2025-08-14	440.30	440.30	404.45	404.45	398.32	888
2025-08-13	429.95	436.00	429.95	435.60	429.00	59
2025-08-12	435.80	437.30	435.80	437.30	430.67	6
2025-08-11	437.50	440.70	433.80	433.80	427.22	35

← NewerPage 5 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.