Deere & Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	460.85	472.00	460.80	471.85	461.63	191
2025-02-17	460.25	460.30	455.80	460.30	450.33	24
2025-02-14	444.80	455.15	441.40	454.45	444.61	253
2025-02-13	456.10	456.90	419.80	451.05	441.28	2,448
2025-02-12	456.95	457.20	450.75	453.80	443.97	203
2025-02-11	453.15	460.00	449.75	459.05	449.11	284
2025-02-10	447.80	452.40	447.80	451.70	441.92	61
2025-02-07	450.25	451.25	446.00	449.55	439.81	160
2025-02-06	453.25	454.35	449.00	449.00	439.27	319
2025-02-05	454.30	454.30	447.15	447.15	437.46	52
2025-02-04	451.10	456.30	446.10	456.30	446.42	242
2025-02-03	451.35	457.75	442.20	455.00	445.14	1,325
2025-01-31	464.00	464.80	459.15	459.70	449.74	96
2025-01-30	462.85	462.85	452.30	461.60	451.60	343
2025-01-29	458.45	461.75	458.30	461.65	451.65	25
2025-01-28	465.40	465.70	459.70	459.70	449.74	81
2025-01-27	453.50	458.85	448.80	457.90	447.98	520
2025-01-24	452.15	455.95	449.50	453.25	443.43	372
2025-01-23	444.80	455.50	443.05	453.65	443.82	164
2025-01-22	447.35	447.35	441.65	445.40	435.75	141
2025-01-21	440.20	445.40	438.55	445.40	435.75	180
2025-01-20	444.85	444.85	438.70	439.25	429.74	99
2025-01-17	428.25	438.95	426.25	438.15	428.66	156
2025-01-16	417.20	425.10	417.20	423.00	413.84	694
2025-01-15	420.55	424.00	415.75	415.75	406.74	311
2025-01-14	421.85	422.25	415.25	417.20	408.16	244
2025-01-13	398.50	417.00	398.50	417.00	407.97	129
2025-01-10	398.35	400.00	394.40	394.40	385.86	265
2025-01-09	400.00	400.00	398.30	398.30	389.67	31
2025-01-08	399.55	400.00	396.15	398.60	389.97	320
2025-01-07	404.00	404.05	400.50	401.85	393.15	214
2025-01-06	409.50	410.25	406.65	408.50	399.65	162
2025-01-03	408.75	409.35	407.40	407.75	398.92	152
2025-01-02	410.75	414.30	409.80	412.10	403.17	151
2024-12-30	405.35	411.15	405.35	408.50	398.25	79
2024-12-27	418.15	418.15	411.25	411.25	400.94	37
2024-12-23	413.55	416.45	411.60	411.60	401.28	45
2024-12-20	410.10	417.20	405.20	417.20	406.74	252
2024-12-19	408.70	413.40	405.80	411.15	400.84	192
2024-12-18	425.50	425.50	420.55	421.20	410.64	373
2024-12-17	417.00	418.75	415.25	418.75	408.25	110
2024-12-16	419.40	421.40	417.55	418.30	407.81	176
2024-12-13	420.75	421.00	417.95	420.05	409.51	156
2024-12-12	428.70	428.70	419.30	419.30	408.78	67
2024-12-11	422.75	426.85	420.95	426.45	415.75	30
2024-12-10	426.05	428.00	419.45	426.30	415.61	233
2024-12-09	418.60	427.55	418.60	425.60	414.93	322
2024-12-06	420.55	423.00	417.05	420.85	410.29	250
2024-12-05	430.60	434.00	428.65	429.30	418.53	133
2024-12-04	436.35	439.00	432.50	434.60	423.70	189
2024-12-03	439.20	440.45	438.25	439.00	427.99	723
2024-12-02	444.95	445.80	438.50	438.50	427.50	289
2024-11-29	441.65	444.15	441.45	443.85	432.72	88
2024-11-28	440.25	441.50	437.55	441.40	430.33	83
2024-11-27	437.80	442.70	435.30	439.95	428.92	1,296
2024-11-26	441.05	441.05	434.80	439.40	428.38	394
2024-11-25	427.35	443.90	426.60	442.60	431.50	449
2024-11-22	418.00	423.55	417.10	420.20	409.66	687
2024-11-21	386.95	416.10	380.95	416.10	405.66	1,432
2024-11-20	381.05	385.85	380.70	382.70	373.10	123

← NewerPage 8 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.