Deere & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 589.00 | 607.00 | 566.22 | 567.94 | 565.14 | 374 |
| 2026-04-23 | 584.00 | 591.22 | 573.01 | 590.32 | 587.41 | 725 |
| 2026-04-22 | 593.63 | 609.77 | 582.00 | 583.26 | 580.39 | 2,297 |
| 2026-04-21 | 596.34 | 609.77 | 578.00 | 589.92 | 587.01 | 3,021 |
| 2026-04-20 | 587.00 | 610.00 | 575.00 | 592.41 | 589.49 | 1,318 |
| 2026-04-17 | 584.19 | 605.00 | 575.00 | 590.01 | 587.10 | 1,154 |
| 2026-04-16 | 577.00 | 583.98 | 560.00 | 579.52 | 576.66 | 726 |
| 2026-04-15 | 605.18 | 609.24 | 572.38 | 572.38 | 569.56 | 2,677 |
| 2026-04-14 | 602.90 | 620.92 | 594.50 | 598.33 | 595.38 | 5,659 |
| 2026-04-13 | 603.97 | 620.00 | 585.12 | 601.61 | 598.65 | 1,016 |
| 2026-04-10 | 618.00 | 630.00 | 610.94 | 614.70 | 611.67 | 571 |
| 2026-04-09 | 610.10 | 618.96 | 590.00 | 615.41 | 612.38 | 326 |
| 2026-04-08 | 594.99 | 608.32 | 589.31 | 608.03 | 605.03 | 900 |
| 2026-04-07 | 567.47 | 590.77 | 565.50 | 572.10 | 569.28 | 772 |
| 2026-04-02 | 566.00 | 580.68 | 540.41 | 573.46 | 570.63 | 750 |
| 2026-04-01 | 566.00 | 581.00 | 547.10 | 575.86 | 573.02 | 1,660 |
| 2026-03-31 | 548.00 | 569.73 | 544.02 | 560.74 | 557.98 | 504 |
| 2026-03-30 | 566.64 | 583.78 | 556.60 | 562.15 | 559.38 | 1,500 |
| 2026-03-27 | 585.00 | 585.00 | 558.23 | 566.51 | 562.11 | 1,034 |
| 2026-03-26 | 590.00 | 590.00 | 564.27 | 580.81 | 576.29 | 445 |
| 2026-03-25 | 586.70 | 600.00 | 577.94 | 578.88 | 574.38 | 571 |
| 2026-03-24 | 567.00 | 583.23 | 560.55 | 583.23 | 578.70 | 411 |
| 2026-03-23 | 562.00 | 585.00 | 550.00 | 570.46 | 566.03 | 1,343 |
| 2026-03-20 | 567.80 | 577.33 | 550.00 | 558.11 | 553.77 | 590 |
| 2026-03-19 | 571.02 | 584.31 | 557.89 | 568.75 | 564.33 | 300 |
| 2026-03-18 | 583.00 | 593.27 | 560.20 | 571.57 | 567.13 | 267 |
| 2026-03-17 | 570.00 | 585.00 | 560.50 | 576.50 | 572.02 | 899 |
| 2026-03-16 | 578.21 | 600.00 | 569.67 | 574.50 | 570.03 | 1,833 |
| 2026-03-13 | 587.09 | 600.00 | 572.00 | 577.61 | 573.12 | 555 |
| 2026-03-12 | 580.00 | 598.35 | 575.00 | 586.30 | 581.74 | 313 |
| 2026-03-11 | 604.52 | 604.52 | 585.00 | 593.24 | 588.63 | 716 |
| 2026-03-10 | 598.78 | 609.39 | 592.56 | 595.24 | 590.61 | 383 |
| 2026-03-09 | 581.00 | 594.75 | 570.00 | 593.32 | 588.71 | 2,629 |
| 2026-03-06 | 590.70 | 598.00 | 578.35 | 583.21 | 578.68 | 538 |
| 2026-03-05 | 620.00 | 621.79 | 587.35 | 589.72 | 585.14 | 1,485 |
| 2026-03-04 | 617.76 | 628.06 | 614.27 | 614.71 | 609.93 | 171 |
| 2026-03-03 | 627.99 | 638.88 | 609.40 | 616.00 | 611.21 | 1,519 |
| 2026-03-02 | 627.99 | 636.19 | 616.50 | 631.48 | 626.57 | 3,115 |
| 2026-02-27 | 615.91 | 627.39 | 613.22 | 624.95 | 620.09 | 736 |
| 2026-02-26 | 630.00 | 634.00 | 614.27 | 622.19 | 617.35 | 525 |
| 2026-02-25 | 645.10 | 659.00 | 626.32 | 626.47 | 621.60 | 1,311 |
| 2026-02-24 | 650.04 | 660.00 | 635.41 | 643.54 | 638.54 | 1,100 |
| 2026-02-23 | 660.00 | 680.00 | 645.10 | 648.72 | 643.68 | 1,741 |
| 2026-02-20 | 664.00 | 667.90 | 646.40 | 661.93 | 656.78 | 1,640 |
| 2026-02-19 | 590.96 | 674.12 | 590.18 | 672.93 | 667.70 | 5,417 |
| 2026-02-18 | 603.89 | 610.17 | 591.87 | 593.59 | 588.98 | 432 |
| 2026-02-17 | 601.37 | 624.95 | 587.00 | 604.01 | 599.31 | 1,266 |
| 2026-02-13 | 599.93 | 610.87 | 590.02 | 609.77 | 605.03 | 638 |
| 2026-02-12 | 607.46 | 626.21 | 600.00 | 604.38 | 599.68 | 908 |
| 2026-02-11 | 592.01 | 607.82 | 584.94 | 606.47 | 601.76 | 348 |
| 2026-02-10 | 585.67 | 592.78 | 580.00 | 591.98 | 587.38 | 844 |
| 2026-02-09 | 583.14 | 591.74 | 572.66 | 584.01 | 579.47 | 2,420 |
| 2026-02-06 | 568.00 | 583.33 | 562.00 | 583.10 | 578.57 | 2,014 |
| 2026-02-05 | 569.99 | 575.34 | 555.50 | 565.77 | 561.37 | 2,216 |
| 2026-02-04 | 547.00 | 568.18 | 531.00 | 565.35 | 560.96 | 1,625 |
| 2026-02-03 | 532.25 | 545.00 | 527.98 | 536.57 | 532.40 | 600 |
| 2026-02-02 | 520.00 | 534.20 | 517.11 | 529.25 | 525.14 | 229 |
| 2026-01-30 | 529.64 | 535.00 | 513.73 | 524.98 | 520.90 | 1,779 |
| 2026-01-29 | 520.38 | 538.10 | 512.11 | 523.84 | 519.77 | 423 |
| 2026-01-28 | 518.11 | 527.93 | 516.00 | 523.76 | 519.69 | 500 |
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.