Deere & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 652.58 | 655.15 | 636.49 | 641.86 | 641.86 | 1,201,787 |
| 2026-10-15 | 655.77 | 660.39 | 646.32 | 650.67 | 650.67 | 1,185,092 |
| 2026-10-14 | 646.96 | 653.59 | 640.52 | 650.38 | 650.38 | 1,547,955 |
| 2026-10-13 | 632.00 | 650.61 | 632.00 | 650.00 | 650.00 | 1,328,819 |
| 2026-10-12 | 620.20 | 634.88 | 618.00 | 632.61 | 632.61 | 1,036,529 |
| 2026-10-09 | 651.87 | 658.00 | 619.95 | 620.93 | 620.93 | 1,918,858 |
| 2026-10-08 | 648.76 | 657.21 | 638.15 | 652.58 | 652.58 | 1,396,468 |
| 2026-10-07 | 677.66 | 680.99 | 644.08 | 656.87 | 656.87 | 1,210,731 |
| 2026-10-06 | 684.10 | 692.83 | 680.12 | 682.79 | 682.79 | 761,646 |
| 2026-10-05 | 688.88 | 690.35 | 676.31 | 682.20 | 682.20 | 752,947 |
| 2026-10-02 | 671.45 | 689.69 | 668.61 | 687.00 | 687.00 | 1,071,534 |
| 2026-10-01 | 664.44 | 667.49 | 644.06 | 667.26 | 667.26 | 1,596,533 |
| 2026-09-30 | 675.11 | 685.56 | 668.57 | 671.55 | 671.55 | 1,736,990 |
| 2026-09-29 | 685.59 | 689.99 | 677.44 | 680.50 | 678.88 | 1,159,359 |
| 2026-09-28 | 687.13 | 690.94 | 681.86 | 689.59 | 687.95 | 798,798 |
| 2026-09-25 | 694.99 | 698.29 | 681.06 | 690.46 | 688.82 | 1,112,600 |
| 2026-09-24 | 707.20 | 708.20 | 691.00 | 694.94 | 693.29 | 1,175,500 |
| 2026-09-23 | 702.05 | 721.22 | 701.72 | 709.48 | 707.79 | 1,819,000 |
| 2026-09-22 | 688.73 | 704.92 | 684.01 | 703.12 | 701.45 | 1,548,200 |
| 2026-09-21 | 686.12 | 695.05 | 683.62 | 684.73 | 683.10 | 953,100 |
| 2026-09-18 | 684.76 | 688.00 | 679.63 | 683.99 | 682.36 | 2,243,000 |
| 2026-09-17 | 675.66 | 687.92 | 672.09 | 685.63 | 684.00 | 1,232,200 |
| 2026-09-16 | 681.73 | 684.53 | 665.45 | 669.47 | 667.88 | 871,600 |
| 2026-09-15 | 681.40 | 689.37 | 680.59 | 684.04 | 682.41 | 1,526,500 |
| 2026-09-14 | 673.08 | 687.97 | 668.00 | 681.46 | 679.84 | 1,029,700 |
| 2026-09-11 | 685.92 | 692.69 | 675.43 | 675.74 | 674.13 | 1,322,300 |
| 2026-09-10 | 675.03 | 682.00 | 671.40 | 677.94 | 676.33 | 1,175,900 |
| 2026-09-09 | 681.32 | 688.59 | 672.62 | 677.21 | 675.60 | 1,035,800 |
| 2026-09-08 | 687.21 | 690.58 | 680.26 | 680.73 | 679.11 | 883,500 |
| 2026-09-04 | 692.03 | 702.45 | 690.83 | 693.53 | 691.88 | 1,053,800 |
| 2026-09-03 | 703.25 | 705.88 | 685.48 | 694.41 | 692.76 | 1,692,900 |
| 2026-09-02 | 678.06 | 700.64 | 677.66 | 698.37 | 696.71 | 2,027,900 |
| 2026-09-01 | 655.34 | 677.89 | 654.05 | 676.08 | 674.47 | 2,309,600 |
| 2026-08-31 | 648.00 | 657.17 | 641.13 | 654.91 | 653.35 | 1,786,500 |
| 2026-08-28 | 626.50 | 632.02 | 617.21 | 630.33 | 628.83 | 630,600 |
| 2026-08-27 | 628.82 | 629.35 | 617.81 | 622.66 | 621.18 | 807,500 |
| 2026-08-26 | 632.15 | 639.65 | 630.41 | 634.54 | 633.03 | 830,700 |
| 2026-08-25 | 652.07 | 653.18 | 627.14 | 630.66 | 629.16 | 1,206,900 |
| 2026-08-24 | 653.04 | 660.70 | 645.77 | 648.64 | 647.10 | 1,228,900 |
| 2026-08-21 | 623.26 | 654.28 | 607.90 | 647.47 | 645.93 | 2,392,500 |
| 2026-08-20 | 611.12 | 639.00 | 586.48 | 620.94 | 619.46 | 3,200,600 |
| 2026-08-19 | 589.58 | 596.06 | 579.31 | 580.63 | 579.25 | 1,596,700 |
| 2026-08-18 | 603.93 | 604.04 | 588.00 | 588.72 | 587.32 | 1,218,300 |
| 2026-08-17 | 606.37 | 610.64 | 599.48 | 599.92 | 598.49 | 1,245,700 |
| 2026-08-14 | 608.83 | 616.00 | 607.00 | 608.85 | 607.40 | 802,300 |
| 2026-08-13 | 619.55 | 622.01 | 611.11 | 612.38 | 610.92 | 517,500 |
| 2026-08-12 | 618.98 | 623.28 | 610.99 | 619.77 | 618.29 | 859,000 |
| 2026-08-11 | 608.47 | 621.30 | 606.32 | 617.95 | 616.48 | 674,700 |
| 2026-08-10 | 621.12 | 623.55 | 603.11 | 609.28 | 607.83 | 1,022,900 |
| 2026-08-07 | 612.35 | 627.88 | 611.21 | 620.83 | 619.35 | 942,000 |
| 2026-08-06 | 614.57 | 618.14 | 611.19 | 614.84 | 613.38 | 817,900 |
| 2026-08-05 | 619.00 | 624.73 | 611.62 | 612.00 | 610.54 | 814,700 |
| 2026-08-04 | 610.66 | 622.00 | 597.23 | 617.37 | 615.90 | 966,300 |
| 2026-08-03 | 602.91 | 616.23 | 600.55 | 605.06 | 603.62 | 1,053,200 |
| 2026-07-31 | 600.06 | 602.99 | 590.63 | 592.67 | 591.26 | 1,123,900 |
| 2026-07-30 | 600.67 | 604.77 | 590.06 | 599.47 | 598.04 | 1,368,800 |
| 2026-07-29 | 631.43 | 634.01 | 608.21 | 610.95 | 609.50 | 1,346,500 |
| 2026-07-28 | 630.22 | 643.99 | 628.00 | 639.84 | 638.32 | 1,360,000 |
| 2026-07-27 | 627.71 | 628.03 | 612.38 | 625.02 | 623.53 | 876,500 |
| 2026-07-24 | 612.21 | 629.34 | 611.29 | 628.16 | 626.66 | 960,300 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-12-04 | 2:1 |
| 1995-11-29 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 1.6200 USD |
| 2026-06-30 | 1.6200 USD |
| 2026-03-31 | 1.6200 USD |
| 2025-12-31 | 1.6200 USD |
| 2025-09-30 | 1.6200 USD |
| 2025-06-30 | 1.6200 USD |
| 2025-03-31 | 1.6200 USD |
| 2024-12-31 | 1.6200 USD |
| 2024-09-30 | 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.