Deere & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	472.19	477.99	468.00	475.11	469.78	273
2025-10-28	479.35	479.35	468.34	468.34	463.09	774
2025-10-27	487.99	487.99	474.27	476.03	470.69	1,019
2025-10-24	473.12	476.59	470.46	471.80	466.51	177
2025-10-23	467.90	468.00	461.09	466.07	460.85	181
2025-10-22	462.96	472.00	460.38	464.32	459.11	314
2025-10-21	464.99	466.46	459.43	462.38	457.20	985
2025-10-20	472.28	472.28	455.41	462.53	457.35	504
2025-10-17	453.95	464.95	453.95	458.53	453.39	305
2025-10-16	449.50	454.20	445.81	454.04	448.95	164
2025-10-15	450.66	452.50	446.70	449.99	444.95	652
2025-10-14	439.00	448.73	434.00	448.53	443.51	206
2025-10-13	455.00	464.00	438.90	439.48	434.56	696
2025-10-10	457.00	460.17	442.89	445.38	440.39	933
2025-10-09	462.40	462.93	455.37	457.00	451.88	167
2025-10-08	461.32	466.43	456.46	464.13	458.93	1,592
2025-10-07	457.31	465.82	457.31	463.74	458.54	1,267
2025-10-06	465.50	477.77	457.08	457.45	452.32	2,304
2025-10-03	464.00	464.71	459.76	462.99	457.80	1,397
2025-10-02	454.06	462.28	451.76	459.05	453.91	253
2025-10-01	456.00	456.00	447.87	452.64	447.57	615
2025-09-30	464.50	464.68	455.05	457.00	451.88	756
2025-09-29	465.23	468.94	463.72	465.26	458.44	446
2025-09-26	470.49	470.86	464.25	464.25	457.45	4,990
2025-09-25	472.50	472.50	464.00	465.38	458.56	4,936
2025-09-24	471.12	477.09	468.80	468.80	461.93	2,159
2025-09-23	471.35	474.53	468.54	470.36	463.47	225
2025-09-22	469.00	471.97	465.10	471.97	465.05	579
2025-09-19	476.00	477.02	469.51	472.38	465.46	655
2025-09-18	475.71	477.50	467.25	477.00	470.01	1,670
2025-09-17	470.02	475.25	469.58	470.25	463.36	215
2025-09-16	472.00	475.31	467.80	469.20	462.32	260
2025-09-15	468.50	473.70	464.03	467.34	460.49	355
2025-09-12	473.00	474.51	469.76	472.00	465.08	229
2025-09-11	470.93	477.20	470.93	474.93	467.97	177
2025-09-10	474.00	479.00	472.95	474.97	468.01	339
2025-09-09	482.56	482.56	470.25	475.28	468.32	342
2025-09-08	475.00	476.78	472.71	476.11	469.13	964
2025-09-05	465.00	477.78	465.00	473.55	466.61	268
2025-09-04	471.54	471.68	467.05	468.78	461.91	364
2025-09-03	474.40	477.85	467.71	469.60	462.72	238
2025-09-02	474.00	481.15	470.18	474.40	467.44	215
2025-08-29	486.00	488.36	475.13	476.03	469.06	982
2025-08-28	495.00	495.00	490.09	490.09	482.91	352
2025-08-27	486.10	491.63	484.51	490.84	483.64	1,744
2025-08-26	488.96	490.26	480.72	483.78	476.69	301
2025-08-22	487.73	498.80	487.73	494.89	487.63	384
2025-08-21	490.45	491.50	485.34	486.91	479.78	48
2025-08-20	485.00	495.60	485.00	494.06	486.82	673
2025-08-19	492.00	498.49	489.73	489.73	482.55	656
2025-08-18	495.00	495.00	479.58	489.55	482.38	523
2025-08-15	480.98	490.63	474.22	487.01	479.87	331
2025-08-14	514.00	514.00	470.81	478.73	471.72	3,998
2025-08-13	506.00	512.42	501.00	510.31	502.83	104
2025-08-12	509.34	512.38	503.77	507.49	500.06	433
2025-08-11	514.32	515.37	503.06	506.81	499.38	142
2025-08-08	505.49	515.90	505.49	512.04	504.54	1,166
2025-08-07	509.50	514.03	502.28	502.28	494.92	328
2025-08-06	509.94	513.60	505.67	508.50	501.05	1,449
2025-08-05	512.00	512.20	505.00	507.74	500.30	588

← NewerPage 5 of 21 · 1,234 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.