Deere & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	613.77	615.89	600.00	612.09	610.65	1,156
2026-07-22	605.65	608.97	569.47	606.36	604.93	689
2026-07-21	591.69	604.53	579.99	590.28	588.89	490
2026-07-20	616.38	620.00	584.84	587.19	585.81	5,133
2026-07-17	595.60	615.20	573.12	598.15	596.74	1,169
2026-07-16	592.64	599.37	571.00	595.74	594.34	598
2026-07-15	604.68	608.28	561.00	588.41	587.03	1,200
2026-07-14	591.50	602.59	567.40	580.83	579.46	316
2026-07-13	583.36	591.50	570.00	586.40	585.02	302
2026-07-10	586.12	614.37	586.08	593.39	592.00	891
2026-07-09	605.00	624.42	594.67	597.67	596.26	276
2026-07-08	621.54	621.54	591.00	598.67	597.26	613
2026-07-07	635.50	640.00	592.86	594.57	593.17	748
2026-07-06	627.15	634.67	615.11	632.91	631.42	1,267
2026-07-02	631.07	640.00	615.19	618.30	616.85	481
2026-07-01	635.44	650.00	612.00	628.51	627.03	387
2026-06-30	618.76	636.30	604.76	631.97	630.48	924
2026-06-29	619.24	631.00	605.09	620.00	618.54	1,702
2026-06-26	630.70	647.95	616.91	627.02	623.93	802
2026-06-25	601.99	625.54	581.83	622.48	619.41	851
2026-06-24	577.00	612.99	575.00	606.37	603.38	660
2026-06-23	598.00	609.87	576.00	593.06	590.14	822
2026-06-22	587.90	604.90	574.01	600.64	597.68	1,085
2026-06-18	597.35	610.57	573.29	592.54	589.62	788
2026-06-17	588.90	598.05	569.27	592.52	589.60	346
2026-06-16	576.50	592.00	558.75	586.21	583.32	1,354
2026-06-15	580.90	605.00	572.87	581.18	578.32	526
2026-06-12	552.05	583.77	552.00	575.65	572.81	116
2026-06-11	557.41	582.00	547.12	564.07	561.29	2,038
2026-06-10	578.26	600.00	565.00	573.35	570.52	478
2026-06-09	573.64	600.00	566.66	576.79	573.95	243
2026-06-08	584.25	600.00	573.76	578.95	576.10	2,428
2026-06-05	593.00	605.18	567.61	588.52	585.62	367
2026-06-04	588.00	604.51	580.72	590.61	587.70	726
2026-06-03	579.25	593.87	557.18	589.04	586.14	765
2026-06-02	547.00	574.34	538.75	574.21	571.38	2,671
2026-06-01	540.14	550.00	529.02	540.35	537.69	1,194
2026-05-29	538.98	548.00	528.00	544.72	542.04	755
2026-05-28	527.32	539.60	522.25	539.52	536.86	826
2026-05-27	530.00	545.49	516.00	526.60	524.00	188
2026-05-26	531.43	541.31	524.10	527.72	525.11	1,389
2026-05-22	531.07	540.00	519.00	531.26	528.64	1,887
2026-05-21	562.00	578.67	515.95	536.79	534.14	3,501
2026-05-20	558.00	569.14	550.62	565.65	562.86	436
2026-05-19	569.23	573.23	554.30	560.27	557.51	296
2026-05-18	560.00	585.82	541.00	561.34	558.57	313
2026-05-15	575.00	586.97	555.21	555.21	552.47	974
2026-05-14	579.38	592.18	573.00	579.69	576.83	1,968
2026-05-13	595.00	600.00	580.70	581.86	578.99	1,925
2026-05-12	585.80	599.00	574.00	588.58	585.68	596
2026-05-11	573.57	590.01	570.00	582.72	579.85	1,760
2026-05-08	583.20	609.24	574.56	575.68	572.84	1,493
2026-05-07	593.75	602.01	579.00	582.70	579.83	5,297
2026-05-06	581.98	593.44	570.00	591.98	589.06	433
2026-05-05	579.00	590.94	571.16	579.82	576.96	2,373
2026-05-01	595.50	607.77	575.81	578.41	575.56	339
2026-04-30	557.00	593.70	555.04	589.94	587.03	2,098
2026-04-29	566.74	581.81	550.40	560.36	557.60	353
2026-04-28	572.00	580.00	562.01	563.93	561.15	509
2026-04-27	562.10	578.52	555.00	567.13	564.33	446

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	1.6200 USD
2026-06-29	1.6200 USD
2026-03-30	1.6200 USD
2025-12-30	1.6200 USD
2025-09-30	1.6200 USD
2025-06-27	1.6200 USD
2025-03-28	1.6200 USD
2024-12-30	1.6200 USD
2024-09-27	1.4700 USD
2024-06-28	1.4700 USD
2024-03-27	1.4700 USD
2023-12-28	1.4700 USD
2023-09-28	1.3500 USD
2023-06-29	1.2500 USD
2023-03-30	1.2500 USD
2022-12-29	1.2000 USD
2022-09-29	1.1300 USD
2022-06-29	1.1300 USD
2022-03-30	1.0500 USD
2021-12-30	1.0500 USD
2021-09-29	1.0500 USD
2021-06-29	0.9000 USD
2021-03-30	0.9000 USD
2020-12-30	0.7600 USD
2020-09-29	0.7600 USD
2020-06-29	0.7600 USD
2020-03-30	0.7600 USD
2019-12-30	0.7600 USD
2019-09-27	0.7600 USD
2019-06-27	0.7600 USD
2019-03-28	0.7600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.