Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	433.00	441.60	433.00	439.45	432.79	259
2025-08-07	438.45	438.45	433.40	433.40	426.83	64
2025-08-06	438.20	441.00	438.20	440.70	434.02	4
2025-08-05	441.50	442.60	438.05	438.65	432.00	292
2025-08-04	440.95	440.95	430.00	430.00	423.48	594
2025-08-01	457.55	457.55	442.45	442.45	435.74	106
2025-07-31	443.05	457.25	439.75	457.25	450.32	68
2025-07-30	442.80	446.60	442.80	444.85	438.11	94
2025-07-29	439.95	445.30	439.95	441.05	434.36	24
2025-07-28	443.35	443.40	439.80	440.40	433.72	104
2025-07-25	437.45	440.00	436.45	436.80	430.18	81
2025-07-24	439.15	439.15	434.65	437.40	430.77	85
2025-07-23	434.20	435.00	432.45	433.45	426.88	40
2025-07-22	427.40	431.05	425.10	429.30	422.79	283
2025-07-21	428.80	432.00	428.80	431.90	425.35	43
2025-07-18	431.55	431.55	429.30	429.30	422.79	14
2025-07-17	435.30	441.90	428.30	428.30	421.81	340
2025-07-16	435.10	435.80	428.35	428.35	421.86	50
2025-07-15	434.55	439.60	431.30	439.60	432.94	35
2025-07-14	435.00	439.00	431.35	431.35	424.81	19
2025-07-11	444.55	445.95	436.70	440.20	433.53	108
2025-07-10	441.80	452.10	441.80	451.90	445.05	51
2025-07-09	434.05	434.60	428.30	429.30	422.79	82
2025-07-08	435.60	438.10	435.60	438.10	431.46	50
2025-07-07	440.25	442.60	436.10	436.10	429.49	278
2025-07-04	441.85	443.25	440.85	440.85	434.17	30
2025-07-03	440.25	445.00	440.25	444.10	437.37	62
2025-07-02	435.85	437.15	430.20	437.15	430.52	3
2025-07-01	433.80	436.45	420.25	436.45	429.83	306
2025-06-30	437.00	442.10	433.70	433.70	427.13	146
2025-06-27	448.15	448.15	440.85	440.85	432.75	17
2025-06-26	433.95	434.35	430.35	433.45	425.48	46
2025-06-25	440.35	446.25	434.60	434.60	426.61	127
2025-06-24	444.00	445.35	439.35	441.05	432.95	264
2025-06-23	451.00	456.30	445.40	445.40	437.22	25
2025-06-20	455.90	458.20	455.35	456.55	448.16	27
2025-06-18	456.45	460.65	456.45	459.90	451.45	49
2025-06-17	453.45	453.60	453.45	453.45	445.12	12
2025-06-16	441.70	450.85	439.80	450.85	442.57	84
2025-06-13	441.90	446.15	441.90	445.90	437.71	36
2025-06-12	451.00	451.00	445.30	447.75	439.52	14
2025-06-11	446.25	451.80	446.25	451.45	443.15	183
2025-06-10	457.70	458.80	446.10	451.15	442.86	68
2025-06-09	454.90	458.60	453.10	456.40	448.01	93
2025-06-06	451.05	461.00	449.70	456.55	448.16	131
2025-06-05	444.85	446.25	444.85	446.25	438.05	8
2025-06-04	452.00	455.40	448.40	448.40	440.16	273
2025-06-03	445.55	450.80	445.55	450.80	442.52	29
2025-06-02	444.70	444.70	439.25	440.75	432.65	36
2025-05-30	442.80	450.45	441.45	446.70	438.49	73
2025-05-29	452.10	452.10	445.40	445.40	437.22	95
2025-05-28	448.10	451.25	447.90	448.60	440.36	92
2025-05-27	454.60	456.90	447.20	448.70	440.45	155
2025-05-26	448.45	452.60	448.45	452.60	444.28	3
2025-05-23	457.10	457.10	448.05	451.60	443.30	756
2025-05-22	454.30	456.80	454.30	456.80	448.41	134
2025-05-21	465.55	465.55	457.85	457.85	449.44	130
2025-05-20	471.10	475.95	467.15	467.15	458.57	75
2025-05-19	471.55	471.55	465.05	470.90	462.25	59
2025-05-16	461.45	473.05	458.60	472.40	463.72	152

← NewerPage 6 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.