Deere & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 642.67 | 651.00 | 628.16 | 628.96 | 628.96 | 141 |
| 2026-10-16 | 650.53 | 665.00 | 636.99 | 639.43 | 639.43 | 1,766 |
| 2026-10-15 | 651.02 | 660.60 | 645.40 | 655.45 | 655.45 | 342 |
| 2026-10-14 | 655.84 | 657.60 | 640.26 | 648.11 | 648.11 | 325 |
| 2026-10-13 | 635.89 | 650.00 | 617.67 | 647.09 | 647.09 | 599 |
| 2026-10-12 | 624.76 | 638.12 | 617.67 | 630.23 | 630.23 | 1,240 |
| 2026-10-09 | 662.00 | 662.00 | 623.39 | 630.36 | 630.36 | 1,440 |
| 2026-10-08 | 660.90 | 666.09 | 638.15 | 650.31 | 650.31 | 949 |
| 2026-10-07 | 685.32 | 694.00 | 644.00 | 659.60 | 659.60 | 841 |
| 2026-10-06 | 679.14 | 693.69 | 670.00 | 681.33 | 681.33 | 585 |
| 2026-10-05 | 691.77 | 698.00 | 675.00 | 689.46 | 689.46 | 653 |
| 2026-10-02 | 674.24 | 682.10 | 656.73 | 681.66 | 681.66 | 1,849 |
| 2026-10-01 | 678.41 | 678.41 | 644.27 | 660.93 | 660.93 | 1,922 |
| 2026-09-30 | 694.00 | 694.00 | 667.93 | 671.00 | 671.00 | 406 |
| 2026-09-29 | 679.99 | 699.50 | 677.94 | 677.94 | 677.94 | 1,056 |
| 2026-09-28 | 685.00 | 698.17 | 681.60 | 689.10 | 687.48 | 185 |
| 2026-09-25 | 693.94 | 703.26 | 681.93 | 683.16 | 681.55 | 1,260 |
| 2026-09-24 | 712.00 | 715.10 | 693.40 | 694.16 | 692.53 | 857 |
| 2026-09-23 | 700.00 | 721.56 | 694.10 | 707.88 | 706.22 | 68,558 |
| 2026-09-22 | 688.15 | 700.06 | 675.72 | 700.06 | 698.41 | 443 |
| 2026-09-21 | 694.00 | 698.00 | 679.99 | 690.96 | 689.34 | 1,182 |
| 2026-09-18 | 683.50 | 699.22 | 677.52 | 680.49 | 678.89 | 1,076 |
| 2026-09-17 | 669.88 | 685.39 | 660.00 | 685.08 | 683.47 | 511 |
| 2026-09-16 | 698.00 | 698.00 | 671.14 | 672.99 | 671.41 | 1,586 |
| 2026-09-15 | 667.49 | 689.70 | 667.49 | 687.43 | 685.81 | 2,931 |
| 2026-09-14 | 675.00 | 687.96 | 667.80 | 681.71 | 680.11 | 563 |
| 2026-09-11 | 687.06 | 693.50 | 670.00 | 681.30 | 679.70 | 1,339 |
| 2026-09-10 | 670.25 | 686.28 | 666.98 | 675.67 | 674.08 | 229 |
| 2026-09-09 | 683.00 | 691.60 | 668.66 | 675.15 | 673.56 | 13,876 |
| 2026-09-08 | 694.00 | 697.90 | 672.52 | 683.47 | 681.86 | 1,260 |
| 2026-09-04 | 684.93 | 702.96 | 681.12 | 695.23 | 693.60 | 1,467 |
| 2026-09-03 | 708.00 | 709.77 | 688.15 | 688.29 | 686.67 | 629 |
| 2026-09-02 | 676.00 | 690.00 | 660.71 | 686.57 | 684.96 | 1,774 |
| 2026-09-01 | 664.75 | 675.27 | 645.86 | 670.91 | 669.33 | 1,688 |
| 2026-08-28 | 610.24 | 640.00 | 610.24 | 623.24 | 621.77 | 189 |
| 2026-08-27 | 640.00 | 650.00 | 618.26 | 623.91 | 622.44 | 1,401 |
| 2026-08-26 | 639.47 | 650.00 | 610.00 | 636.34 | 634.84 | 340 |
| 2026-08-25 | 640.10 | 660.00 | 627.15 | 629.50 | 628.02 | 717 |
| 2026-08-24 | 647.47 | 660.77 | 630.98 | 650.93 | 649.40 | 23,822 |
| 2026-08-21 | 615.00 | 641.63 | 608.01 | 641.43 | 639.92 | 1,047 |
| 2026-08-20 | 583.00 | 637.09 | 577.50 | 619.00 | 617.54 | 3,490 |
| 2026-08-19 | 593.44 | 607.92 | 585.99 | 586.55 | 585.17 | 2,061 |
| 2026-08-18 | 599.92 | 607.92 | 590.37 | 594.33 | 592.93 | 441 |
| 2026-08-17 | 611.98 | 620.00 | 588.92 | 604.57 | 603.15 | 3,753 |
| 2026-08-14 | 612.38 | 629.02 | 597.86 | 611.23 | 609.79 | 235 |
| 2026-08-13 | 627.00 | 630.23 | 608.21 | 615.68 | 614.23 | 94 |
| 2026-08-12 | 622.00 | 640.24 | 605.25 | 620.45 | 618.99 | 435 |
| 2026-08-11 | 629.30 | 629.30 | 593.34 | 616.41 | 614.96 | 388 |
| 2026-08-10 | 614.09 | 639.00 | 603.01 | 606.45 | 605.02 | 900 |
| 2026-08-07 | 610.02 | 632.80 | 594.38 | 625.44 | 623.97 | 564 |
| 2026-08-06 | 628.00 | 628.00 | 591.00 | 613.84 | 612.40 | 790 |
| 2026-08-05 | 614.50 | 631.99 | 605.00 | 613.43 | 611.99 | 481 |
| 2026-08-04 | 606.00 | 639.00 | 594.94 | 618.78 | 617.33 | 374 |
| 2026-08-03 | 593.61 | 616.79 | 580.00 | 609.10 | 607.67 | 849 |
| 2026-07-31 | 602.50 | 626.35 | 579.08 | 595.01 | 593.61 | 797 |
| 2026-07-30 | 610.96 | 622.82 | 590.01 | 600.98 | 599.57 | 2,035 |
| 2026-07-29 | 650.13 | 650.13 | 611.15 | 616.82 | 615.37 | 851 |
| 2026-07-28 | 625.02 | 643.75 | 600.00 | 632.80 | 631.31 | 481 |
| 2026-07-27 | 621.00 | 650.00 | 612.93 | 618.19 | 616.74 | 1,039 |
| 2026-07-24 | 609.00 | 636.69 | 599.25 | 623.40 | 621.93 | 269 |
Page 1 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.