Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	461.45	473.05	458.60	472.40	463.72	152
2025-05-15	441.95	468.05	438.05	468.05	459.45	665
2025-05-14	447.10	447.10	442.00	445.60	437.41	14
2025-05-13	442.20	447.15	442.20	447.15	438.93	185
2025-05-12	442.80	459.00	442.80	447.80	439.57	258
2025-05-09	435.15	438.70	434.85	436.15	428.14	44
2025-05-08	420.00	431.95	420.00	431.95	424.01	152
2025-05-07	423.50	423.85	417.65	419.35	411.64	134
2025-05-06	421.60	424.45	418.75	423.95	416.16	505
2025-05-05	426.95	426.95	420.05	426.70	418.86	226
2025-05-02	428.75	428.75	423.85	427.50	419.64	172
2025-04-30	402.15	406.00	397.65	403.95	396.53	272
2025-04-29	403.05	406.85	397.85	401.20	393.83	42
2025-04-28	406.90	406.90	403.40	403.40	395.99	170
2025-04-25	411.95	411.95	404.10	404.10	396.67	195
2025-04-24	397.30	409.50	395.65	408.30	400.80	397
2025-04-23	402.10	409.15	402.10	405.70	398.24	255
2025-04-22	395.50	395.50	383.05	395.20	387.94	62
2025-04-17	397.75	403.30	395.80	400.60	393.24	45
2025-04-16	400.85	407.95	400.55	405.55	398.10	182
2025-04-15	414.10	414.10	411.40	412.25	404.67	19
2025-04-14	406.55	414.40	403.80	414.00	406.39	71
2025-04-11	397.95	397.95	391.10	391.10	383.91	5
2025-04-10	413.10	413.10	392.45	392.60	385.39	311
2025-04-09	368.00	380.85	361.75	375.20	368.31	291
2025-04-08	394.90	397.65	389.05	389.05	381.90	111
2025-04-07	355.05	397.15	355.05	381.80	374.78	1,052
2025-04-04	405.10	405.10	381.20	390.90	383.72	1,431
2025-04-03	417.15	419.90	408.95	410.40	402.86	517
2025-04-02	445.50	445.50	432.30	435.50	427.50	51
2025-04-01	434.00	442.20	434.00	442.20	434.07	36
2025-03-31	423.90	431.70	422.65	428.95	421.07	273
2025-03-28	443.90	444.00	430.40	430.40	421.08	568
2025-03-27	446.50	451.40	446.50	448.75	439.03	80
2025-03-26	444.00	448.05	444.00	448.05	438.34	94
2025-03-25	442.00	443.05	442.00	442.50	432.91	31
2025-03-24	437.00	443.35	437.00	443.35	433.75	48
2025-03-21	436.65	437.75	434.05	436.50	427.04	329
2025-03-20	441.95	442.85	435.00	440.85	431.30	72
2025-03-19	444.35	444.35	440.70	441.15	431.59	96
2025-03-18	443.50	444.10	439.40	439.75	430.22	154
2025-03-17	438.50	442.65	438.50	441.65	432.08	105
2025-03-14	429.30	441.35	429.30	438.75	429.25	660
2025-03-13	435.55	440.55	432.45	435.60	426.16	410
2025-03-12	440.50	440.50	428.15	431.80	422.45	391
2025-03-11	448.75	449.40	436.35	437.50	428.02	1,012
2025-03-10	457.55	463.90	454.20	455.55	445.68	244
2025-03-07	448.00	450.70	443.00	450.35	440.59	615
2025-03-06	428.40	433.75	427.75	433.75	424.35	146
2025-03-05	434.30	434.30	427.00	427.55	418.29	147
2025-03-04	430.65	431.65	425.10	429.15	419.85	191
2025-03-03	462.30	462.80	452.95	452.95	443.14	586
2025-02-28	460.05	465.05	460.05	460.90	450.92	76
2025-02-27	458.90	467.20	458.90	467.20	457.08	841
2025-02-26	468.15	468.20	457.55	457.55	447.64	92
2025-02-25	461.00	466.60	460.45	462.50	452.48	83
2025-02-24	468.05	469.30	461.40	463.60	453.56	274
2025-02-21	472.05	475.00	471.40	471.40	461.19	501
2025-02-20	488.25	488.25	475.20	475.20	464.91	231
2025-02-19	483.60	483.60	477.70	478.00	467.65	100

← NewerPage 7 of 22 · 1,271 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.