Deere & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	503.94	512.01	498.27	512.01	504.51	457
2025-08-01	520.00	520.55	507.81	508.08	500.64	3,146
2025-07-31	515.04	524.76	512.85	523.52	515.84	1,726
2025-07-30	509.11	513.76	508.52	511.48	503.99	132
2025-07-29	506.51	513.75	506.49	508.21	500.76	265
2025-07-28	520.05	520.05	510.70	511.23	503.74	722
2025-07-25	515.00	515.27	509.33	515.25	507.70	498
2025-07-24	512.73	517.11	511.75	514.69	507.15	348
2025-07-23	508.14	512.99	505.91	512.17	504.67	895
2025-07-22	495.95	506.61	495.95	506.61	499.18	346
2025-07-21	502.00	505.31	502.00	502.64	495.27	291
2025-07-18	502.37	504.58	497.29	497.29	490.00	835
2025-07-17	509.00	512.83	493.41	496.84	489.56	1,215
2025-07-16	502.13	508.14	499.16	505.44	498.03	912
2025-07-15	507.65	510.80	504.57	504.83	497.43	1,141
2025-07-14	508.67	512.50	502.17	505.26	497.86	2,521
2025-07-11	514.20	515.68	510.79	513.10	505.58	89
2025-07-10	509.00	527.93	509.00	526.87	519.15	231
2025-07-09	510.63	512.29	500.10	508.78	501.33	1,188
2025-07-08	507.37	513.11	507.00	513.11	505.59	372
2025-07-07	520.97	520.97	508.50	508.60	501.15	3,789
2025-07-03	521.52	523.35	519.20	522.24	514.59	423
2025-07-02	508.88	515.60	507.95	514.56	507.02	10,450
2025-07-01	507.00	513.79	495.70	510.24	502.76	2,203
2025-06-30	514.10	514.10	505.02	505.02	497.62	4,337
2025-06-27	510.00	514.41	506.81	509.41	501.94	801
2025-06-26	509.20	509.63	503.57	507.36	498.33	1,203
2025-06-25	518.00	518.00	503.48	506.55	497.53	645
2025-06-24	516.48	518.30	508.00	513.48	504.34	179
2025-06-23	508.02	529.50	505.59	508.00	498.96	786
2025-06-20	529.15	530.00	519.59	519.59	510.34	1,320
2025-06-18	523.48	531.23	521.29	530.21	520.77	163
2025-06-17	521.00	524.91	520.31	522.11	512.82	195
2025-06-16	515.00	526.43	511.52	526.43	517.06	627
2025-06-13	514.09	516.42	511.28	513.31	504.17	1,835
2025-06-12	521.84	521.84	514.70	519.34	510.10	492
2025-06-11	520.00	520.01	513.54	520.01	510.75	475
2025-06-10	523.77	523.77	510.56	514.41	505.25	1,060
2025-06-09	521.00	525.03	517.51	525.03	515.69	522
2025-06-06	519.40	524.56	517.84	523.52	514.20	427
2025-06-05	511.53	514.47	507.11	512.16	503.04	3,413
2025-06-04	513.07	515.69	509.75	510.68	501.59	583
2025-06-03	508.92	513.39	506.11	513.39	504.25	222
2025-06-02	506.16	506.95	501.39	504.81	495.83	210
2025-05-30	509.80	511.56	500.83	509.61	500.54	94
2025-05-29	510.25	511.00	504.86	504.86	495.87	75
2025-05-28	509.55	511.56	505.55	509.25	500.19	386
2025-05-27	512.61	515.06	505.95	510.82	501.73	387
2025-05-23	514.04	516.07	510.31	512.07	502.96	379
2025-05-22	514.16	518.65	510.23	518.65	509.42	766
2025-05-21	518.47	523.33	514.58	515.90	506.72	513
2025-05-20	527.55	529.44	525.65	527.61	518.22	134
2025-05-19	526.01	532.40	522.33	530.16	520.72	356
2025-05-16	518.00	533.21	515.27	533.00	523.51	585
2025-05-15	505.00	530.51	505.00	508.80	499.74	3,381
2025-05-14	498.77	501.11	496.51	497.87	489.01	395
2025-05-13	498.48	499.39	492.97	498.21	489.34	1,465
2025-05-12	512.20	513.00	495.75	497.38	488.53	171
2025-05-09	491.25	493.31	489.66	492.70	483.93	33
2025-05-08	478.17	492.95	477.91	490.34	481.62	1,054

← NewerPage 6 of 21 · 1,230 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.