Deere & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	479.71	479.71	472.18	472.18	463.78	186
2025-05-06	479.00	481.33	475.70	475.99	467.52	185
2025-05-02	489.30	491.01	481.22	483.78	475.17	171
2025-05-01	467.52	485.59	463.50	482.88	474.28	529
2025-04-30	460.60	462.21	454.20	458.94	450.77	118
2025-04-29	459.32	462.68	453.08	461.30	453.09	160
2025-04-28	464.74	465.42	457.60	457.60	449.45	227
2025-04-25	464.24	466.68	458.48	458.94	450.77	190
2025-04-24	461.32	465.99	452.44	465.12	456.84	245
2025-04-23	462.00	471.39	459.36	459.36	451.18	803
2025-04-22	446.25	457.59	445.98	456.69	448.56	127
2025-04-17	458.15	458.47	452.61	458.33	450.17	280
2025-04-16	440.00	461.85	440.00	452.51	444.46	7,797
2025-04-15	469.50	469.50	460.93	462.30	454.07	196
2025-04-14	464.00	471.84	462.03	470.71	462.33	288
2025-04-11	447.51	456.90	440.78	455.07	446.97	241
2025-04-10	453.00	453.80	428.96	444.75	436.83	606
2025-04-09	405.00	451.85	403.00	451.85	443.81	611
2025-04-08	430.13	433.70	416.09	418.30	410.85	527
2025-04-07	415.00	438.01	410.00	421.78	414.27	3,297
2025-04-04	429.00	438.23	420.10	432.97	425.27	2,483
2025-04-03	457.00	463.59	450.05	450.90	442.88	815
2025-04-02	473.64	475.05	469.00	470.90	462.52	443
2025-04-01	468.47	479.23	466.87	477.69	469.19	255
2025-03-31	461.79	465.81	459.00	464.92	456.65	291
2025-03-28	477.41	480.25	463.55	465.17	456.89	1,112
2025-03-27	478.60	490.38	478.60	481.57	471.41	421
2025-03-26	481.47	483.71	478.77	480.54	470.39	802
2025-03-25	481.76	481.76	477.85	478.92	468.81	145
2025-03-24	488.12	488.12	474.00	477.43	467.35	524
2025-03-21	473.47	473.60	468.61	471.75	461.79	592
2025-03-20	479.25	479.61	470.00	479.48	469.36	368
2025-03-19	484.08	484.08	478.01	480.89	470.74	197
2025-03-18	483.94	485.83	479.06	483.55	473.34	279
2025-03-17	477.50	485.44	475.42	483.56	473.36	479
2025-03-14	471.88	479.93	469.95	475.50	465.47	336
2025-03-13	474.71	479.98	469.14	470.02	460.11	36,172
2025-03-12	476.00	476.00	463.44	474.79	464.77	2,429
2025-03-11	486.32	488.54	472.73	476.37	466.32	670
2025-03-10	498.25	504.81	480.78	484.38	474.16	4,450
2025-03-07	478.38	493.51	477.68	492.56	482.17	417
2025-03-06	468.00	480.82	465.00	480.62	470.47	806
2025-03-05	465.00	466.45	458.00	465.50	455.67	557
2025-03-04	463.75	463.75	448.00	459.90	450.19	2,703
2025-03-03	480.03	485.39	472.36	472.36	462.39	2,077
2025-02-28	479.93	484.75	472.50	472.50	462.53	448
2025-02-27	483.00	487.50	480.40	482.75	472.57	4,027
2025-02-26	492.30	492.30	477.84	478.24	468.14	1,138
2025-02-25	486.68	490.51	483.61	488.83	478.51	421
2025-02-24	487.26	493.75	483.28	484.35	474.13	2,091
2025-02-21	497.41	499.13	488.52	489.24	478.92	2,049
2025-02-20	508.70	509.69	494.44	494.44	484.01	2,072
2025-02-19	500.00	513.83	496.16	511.43	500.64	2,442
2025-02-18	482.50	499.53	481.24	498.08	487.56	2,660
2025-02-14	469.90	480.85	466.22	480.06	469.93	1,312
2025-02-13	478.74	478.74	440.00	470.52	460.59	1,538
2025-02-12	476.00	476.00	461.25	474.84	464.81	720
2025-02-11	470.00	476.44	468.87	474.57	464.55	869
2025-02-10	467.59	468.90	464.08	468.48	458.59	1,794
2025-02-07	468.42	469.16	462.70	464.25	454.45	250

← NewerPage 7 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.