Deere & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 518.81 | 522.14 | 513.83 | 517.54 | 513.52 | 1,134 |
| 2026-01-26 | 515.01 | 522.43 | 507.06 | 514.30 | 510.31 | 858 |
| 2026-01-23 | 522.40 | 523.99 | 506.43 | 507.42 | 503.48 | 627 |
| 2026-01-22 | 530.97 | 533.00 | 522.50 | 524.33 | 520.26 | 1,011 |
| 2026-01-21 | 510.25 | 521.07 | 500.03 | 520.08 | 516.03 | 415 |
| 2026-01-20 | 510.77 | 514.45 | 499.00 | 510.34 | 506.37 | 2,641 |
| 2026-01-16 | 516.60 | 519.00 | 509.90 | 514.07 | 510.08 | 777 |
| 2026-01-15 | 512.10 | 520.00 | 510.59 | 513.84 | 509.84 | 650 |
| 2026-01-14 | 500.13 | 515.45 | 498.41 | 514.61 | 510.60 | 2,573 |
| 2026-01-13 | 489.07 | 498.80 | 489.07 | 498.62 | 494.74 | 418 |
| 2026-01-12 | 488.25 | 496.85 | 482.63 | 486.04 | 482.26 | 1,331 |
| 2026-01-09 | 499.71 | 504.20 | 485.02 | 489.52 | 485.71 | 366 |
| 2026-01-08 | 474.85 | 503.69 | 470.93 | 502.98 | 499.07 | 508 |
| 2026-01-07 | 485.96 | 491.00 | 474.59 | 475.21 | 471.52 | 1,133 |
| 2026-01-06 | 466.94 | 485.90 | 462.84 | 485.45 | 481.68 | 1,513 |
| 2026-01-05 | 465.67 | 467.49 | 458.84 | 465.99 | 462.37 | 372 |
| 2026-01-02 | 468.47 | 472.78 | 459.00 | 468.94 | 465.30 | 661 |
| 2025-12-31 | 470.49 | 472.35 | 464.20 | 469.14 | 465.49 | 71 |
| 2025-12-30 | 465.11 | 475.34 | 465.11 | 470.81 | 467.15 | 146 |
| 2025-12-29 | 469.50 | 471.00 | 466.12 | 467.89 | 462.65 | 118 |
| 2025-12-24 | 466.22 | 469.92 | 463.75 | 467.44 | 462.20 | 19 |
| 2025-12-23 | 468.71 | 470.99 | 466.67 | 466.67 | 461.44 | 195 |
| 2025-12-22 | 473.13 | 473.13 | 468.18 | 468.18 | 462.93 | 206 |
| 2025-12-19 | 474.10 | 478.13 | 470.00 | 470.28 | 465.01 | 1,198 |
| 2025-12-18 | 482.07 | 486.39 | 469.90 | 475.09 | 469.76 | 409 |
| 2025-12-17 | 487.04 | 490.18 | 482.73 | 483.08 | 477.67 | 1,521 |
| 2025-12-16 | 486.02 | 488.64 | 484.05 | 484.37 | 478.94 | 333 |
| 2025-12-15 | 487.88 | 490.19 | 483.50 | 486.54 | 481.09 | 802 |
| 2025-12-12 | 477.59 | 486.74 | 474.19 | 482.80 | 477.39 | 1,002 |
| 2025-12-11 | 469.79 | 480.48 | 465.29 | 478.39 | 473.03 | 1,078 |
| 2025-12-10 | 462.52 | 465.17 | 456.40 | 462.88 | 457.69 | 1,324 |
| 2025-12-09 | 466.78 | 470.29 | 462.56 | 463.99 | 458.79 | 244 |
| 2025-12-08 | 476.80 | 487.44 | 473.13 | 475.45 | 470.12 | 186 |
| 2025-12-05 | 484.44 | 485.23 | 477.60 | 479.37 | 474.00 | 3,277 |
| 2025-12-04 | 483.10 | 483.31 | 477.37 | 482.55 | 477.14 | 731 |
| 2025-12-03 | 468.89 | 480.99 | 467.71 | 480.96 | 475.57 | 675 |
| 2025-12-02 | 468.96 | 473.44 | 466.37 | 469.69 | 464.42 | 296 |
| 2025-12-01 | 475.87 | 495.00 | 461.39 | 473.25 | 467.94 | 1,276 |
| 2025-11-28 | 471.42 | 473.37 | 463.25 | 465.99 | 460.77 | 2,407 |
| 2025-11-26 | 497.99 | 506.00 | 465.65 | 474.37 | 469.05 | 3,074 |
| 2025-11-25 | 487.17 | 500.57 | 482.41 | 498.58 | 492.99 | 394 |
| 2025-11-24 | 488.79 | 494.41 | 480.00 | 494.12 | 488.58 | 1,670 |
| 2025-11-21 | 475.49 | 490.10 | 471.27 | 489.38 | 483.89 | 1,079 |
| 2025-11-20 | 477.07 | 482.74 | 474.78 | 478.12 | 472.76 | 129 |
| 2025-11-19 | 472.23 | 477.53 | 467.62 | 474.80 | 469.48 | 199 |
| 2025-11-18 | 472.00 | 476.20 | 469.95 | 475.72 | 470.39 | 451 |
| 2025-11-17 | 479.00 | 479.61 | 473.00 | 477.87 | 472.51 | 311 |
| 2025-11-14 | 473.29 | 479.09 | 470.76 | 475.33 | 470.00 | 137 |
| 2025-11-13 | 478.15 | 482.74 | 476.38 | 477.44 | 472.09 | 90 |
| 2025-11-12 | 478.00 | 484.67 | 478.00 | 479.16 | 473.79 | 3,092 |
| 2025-11-11 | 473.69 | 479.44 | 471.99 | 479.44 | 474.07 | 167 |
| 2025-11-10 | 471.50 | 474.71 | 466.02 | 473.98 | 468.67 | 877 |
| 2025-11-07 | 475.38 | 475.56 | 459.14 | 465.41 | 460.19 | 1,521 |
| 2025-11-06 | 477.60 | 478.00 | 469.56 | 471.71 | 466.42 | 364 |
| 2025-11-05 | 470.00 | 474.79 | 466.37 | 474.67 | 469.35 | 510 |
| 2025-11-04 | 457.29 | 468.30 | 456.50 | 467.48 | 462.24 | 1,144 |
| 2025-11-03 | 475.15 | 475.15 | 454.74 | 461.22 | 456.05 | 1,772 |
| 2025-10-31 | 475.00 | 475.00 | 459.43 | 459.58 | 454.43 | 467 |
| 2025-10-30 | 473.25 | 479.44 | 468.12 | 468.50 | 463.25 | 959 |
| 2025-10-29 | 472.19 | 477.99 | 468.00 | 475.11 | 469.78 | 273 |
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.