Deere & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 471.35 | 471.77 | 465.29 | 466.32 | 456.48 | 434 |
| 2025-02-05 | 474.60 | 475.37 | 465.18 | 468.08 | 458.20 | 680 |
| 2025-02-04 | 467.01 | 474.59 | 465.30 | 473.39 | 463.40 | 3,809 |
| 2025-02-03 | 464.00 | 469.09 | 458.97 | 467.95 | 458.07 | 2,081 |
| 2025-01-31 | 477.75 | 479.98 | 474.87 | 475.44 | 465.41 | 776 |
| 2025-01-30 | 476.00 | 483.43 | 472.25 | 483.34 | 473.14 | 759 |
| 2025-01-29 | 481.00 | 482.61 | 479.66 | 479.99 | 469.86 | 560 |
| 2025-01-28 | 474.09 | 485.55 | 474.09 | 477.36 | 467.29 | 1,489 |
| 2025-01-27 | 477.00 | 482.00 | 472.79 | 479.50 | 469.38 | 2,999 |
| 2025-01-24 | 475.00 | 479.14 | 472.20 | 476.72 | 466.66 | 747 |
| 2025-01-23 | 459.77 | 473.61 | 459.29 | 471.77 | 461.81 | 2,266 |
| 2025-01-22 | 462.60 | 463.94 | 458.61 | 462.51 | 452.75 | 2,625 |
| 2025-01-21 | 466.30 | 466.30 | 454.68 | 462.09 | 452.34 | 2,639 |
| 2025-01-17 | 448.31 | 455.36 | 442.92 | 455.13 | 445.53 | 1,952 |
| 2025-01-16 | 430.73 | 437.60 | 428.66 | 436.86 | 427.64 | 5,325 |
| 2025-01-15 | 438.00 | 439.44 | 426.88 | 431.68 | 422.57 | 1,169 |
| 2025-01-14 | 431.25 | 432.28 | 427.45 | 431.28 | 422.18 | 787 |
| 2025-01-13 | 408.01 | 428.96 | 407.22 | 428.72 | 419.67 | 1,401 |
| 2025-01-10 | 405.90 | 410.29 | 403.35 | 410.29 | 401.63 | 630 |
| 2025-01-08 | 411.05 | 412.37 | 408.11 | 410.22 | 401.57 | 836 |
| 2025-01-07 | 420.18 | 420.18 | 413.52 | 414.67 | 405.92 | 1,096 |
| 2025-01-06 | 425.00 | 428.75 | 422.64 | 422.64 | 413.72 | 778 |
| 2025-01-03 | 421.61 | 421.65 | 416.56 | 421.45 | 412.56 | 546 |
| 2025-01-02 | 425.50 | 428.52 | 418.00 | 419.34 | 410.49 | 1,307 |
| 2024-12-31 | 427.23 | 427.90 | 421.51 | 421.51 | 412.62 | 116 |
| 2024-12-30 | 427.04 | 427.99 | 421.98 | 424.95 | 415.98 | 249 |
| 2024-12-27 | 433.09 | 435.76 | 427.59 | 429.33 | 418.68 | 224 |
| 2024-12-24 | 435.00 | 435.00 | 429.32 | 432.84 | 422.11 | 112 |
| 2024-12-23 | 432.63 | 434.22 | 427.03 | 427.03 | 416.44 | 205 |
| 2024-12-20 | 428.99 | 435.79 | 424.72 | 432.48 | 421.75 | 1,956 |
| 2024-12-19 | 428.33 | 429.99 | 421.95 | 426.92 | 416.33 | 1,051 |
| 2024-12-18 | 445.00 | 446.48 | 434.54 | 434.54 | 423.76 | 1,744 |
| 2024-12-17 | 436.25 | 442.65 | 433.00 | 442.65 | 431.67 | 902 |
| 2024-12-16 | 440.40 | 440.73 | 436.32 | 437.74 | 426.88 | 718 |
| 2024-12-13 | 439.49 | 442.34 | 437.48 | 439.99 | 429.08 | 549 |
| 2024-12-12 | 448.99 | 448.99 | 438.41 | 439.95 | 429.04 | 749 |
| 2024-12-11 | 448.00 | 449.61 | 445.92 | 448.28 | 437.16 | 2,379 |
| 2024-12-10 | 449.00 | 449.00 | 441.16 | 445.98 | 434.92 | 1,258 |
| 2024-12-09 | 445.30 | 453.24 | 444.92 | 450.37 | 439.20 | 421 |
| 2024-12-06 | 446.13 | 449.05 | 443.02 | 443.02 | 432.03 | 868 |
| 2024-12-05 | 457.63 | 459.00 | 451.68 | 451.79 | 440.58 | 1,496 |
| 2024-12-04 | 460.00 | 461.38 | 453.76 | 454.34 | 443.07 | 618 |
| 2024-12-03 | 464.71 | 466.00 | 459.65 | 460.83 | 449.40 | 799 |
| 2024-12-02 | 459.63 | 465.00 | 459.00 | 461.27 | 449.83 | 7,728 |
| 2024-11-29 | 467.00 | 469.17 | 464.12 | 465.90 | 454.35 | 3,128 |
| 2024-11-27 | 462.59 | 466.70 | 461.91 | 464.56 | 453.04 | 2,058 |
| 2024-11-26 | 465.47 | 465.47 | 450.00 | 460.95 | 449.52 | 2,756 |
| 2024-11-25 | 447.94 | 468.89 | 446.68 | 468.24 | 456.63 | 1,974 |
| 2024-11-22 | 435.10 | 445.66 | 432.20 | 445.48 | 434.43 | 2,255 |
| 2024-11-21 | 407.25 | 441.74 | 407.25 | 441.19 | 430.25 | 5,388 |
| 2024-11-20 | 402.10 | 408.00 | 400.72 | 401.49 | 391.53 | 1,525 |
| 2024-11-19 | 399.30 | 401.90 | 397.66 | 400.86 | 390.92 | 1,296 |
| 2024-11-18 | 398.00 | 406.88 | 395.46 | 405.70 | 395.64 | 2,082 |
| 2024-11-15 | 394.00 | 398.97 | 392.67 | 398.45 | 388.57 | 1,668 |
| 2024-11-14 | 389.00 | 395.90 | 385.90 | 393.42 | 383.66 | 2,272 |
| 2024-11-13 | 391.63 | 393.75 | 387.01 | 389.43 | 379.77 | 10,791 |
| 2024-11-12 | 401.00 | 401.39 | 395.72 | 396.14 | 386.32 | 1,074 |
| 2024-11-11 | 395.00 | 400.70 | 392.48 | 400.70 | 390.76 | 2,491 |
| 2024-11-08 | 402.94 | 405.12 | 394.71 | 395.99 | 386.17 | 925 |
| 2024-11-07 | 408.00 | 411.66 | 406.64 | 409.70 | 399.54 | 1,532 |
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.