Deere & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	610.00	615.95	606.74	610.02	608.57	1,695,300
2026-07-22	589.90	609.37	589.90	607.33	605.88	990,100
2026-07-21	592.00	596.00	580.02	586.88	585.48	950,700
2026-07-20	597.48	599.76	582.50	586.00	584.61	1,105,900
2026-07-17	596.05	614.92	595.74	597.24	595.82	938,800
2026-07-16	585.00	599.75	583.90	598.97	597.54	807,800
2026-07-15	583.92	590.18	576.45	589.48	588.08	1,013,700
2026-07-14	594.83	601.00	579.62	584.40	583.01	951,000
2026-07-13	585.79	587.83	582.01	585.64	584.25	996,000
2026-07-10	596.22	599.44	586.68	586.86	585.46	782,100
2026-07-09	602.85	606.00	591.37	592.90	591.49	840,800
2026-07-08	599.98	601.50	590.77	596.74	595.32	1,001,100
2026-07-07	630.34	634.94	592.50	603.61	602.17	1,433,100
2026-07-06	619.15	637.70	617.68	635.24	633.73	1,081,700
2026-07-02	638.04	638.99	615.12	621.27	619.79	1,288,800
2026-07-01	629.32	633.80	619.30	627.63	626.14	1,636,900
2026-06-30	626.17	636.29	617.58	634.33	632.82	1,758,400
2026-06-29	614.11	628.18	608.62	626.63	623.52	1,207,600
2026-06-26	622.77	630.05	612.16	613.24	610.20	2,319,500
2026-06-25	606.46	631.93	604.01	630.76	627.63	1,262,300
2026-06-24	592.69	612.98	592.00	600.75	597.77	1,239,400
2026-06-23	590.06	601.38	583.38	591.94	589.00	1,384,000
2026-06-22	589.50	603.89	587.41	598.59	595.62	934,200
2026-06-18	595.51	598.21	587.84	589.24	586.32	1,436,100
2026-06-17	585.28	598.48	583.20	588.47	585.55	1,517,200
2026-06-16	578.14	590.49	577.02	585.29	582.39	747,800
2026-06-15	583.91	593.35	574.73	575.47	572.62	1,541,300
2026-06-12	569.54	578.53	567.25	577.48	574.62	854,100
2026-06-11	561.72	571.72	556.62	568.64	565.82	1,266,000
2026-06-10	577.46	577.46	559.94	560.05	557.27	1,112,100
2026-06-09	577.63	582.78	568.18	577.33	574.47	1,037,300
2026-06-08	585.80	592.61	565.69	573.66	570.81	1,476,300
2026-06-05	590.66	597.82	579.22	583.44	580.55	1,751,600
2026-06-04	594.15	604.51	587.37	591.75	588.82	1,769,000
2026-06-03	577.84	593.79	575.61	588.29	585.37	1,840,000
2026-06-02	562.00	580.74	552.65	579.25	576.38	2,045,600
2026-06-01	538.22	544.57	528.45	542.43	539.74	2,214,300
2026-05-29	536.27	546.98	535.00	542.18	539.49	2,271,300
2026-05-28	527.41	539.71	522.48	539.00	536.33	1,880,200
2026-05-27	527.45	533.77	526.03	529.39	526.76	1,332,700
2026-05-26	530.00	531.75	523.81	529.12	526.50	1,419,100
2026-05-22	531.52	532.78	521.50	529.15	526.53	1,763,900
2026-05-21	547.18	548.00	515.15	531.35	528.71	3,212,500
2026-05-20	556.00	567.60	550.26	560.46	557.68	1,441,200
2026-05-19	562.57	563.59	554.05	558.07	555.30	1,027,900
2026-05-18	564.11	568.00	557.41	564.49	561.69	848,400
2026-05-15	572.04	572.62	555.56	561.83	559.04	971,200
2026-05-14	580.18	587.15	574.00	574.64	571.79	1,056,300
2026-05-13	588.34	591.01	580.16	580.65	577.77	961,500
2026-05-12	591.37	593.98	580.16	589.19	586.27	1,264,800
2026-05-11	575.71	589.17	573.73	588.74	585.82	907,400
2026-05-08	579.78	582.98	572.30	574.84	571.99	896,900
2026-05-07	592.13	593.81	578.08	580.54	577.66	828,800
2026-05-06	579.95	593.55	579.95	591.64	588.71	983,200
2026-05-05	582.38	590.77	575.79	575.79	572.93	906,100
2026-05-04	576.70	581.97	573.00	578.39	575.52	799,100
2026-05-01	588.30	590.07	575.70	577.26	574.40	802,600
2026-04-30	562.46	594.41	562.46	589.87	586.94	1,562,300
2026-04-29	558.27	563.86	557.76	560.02	557.24	872,400
2026-04-28	574.45	574.46	559.76	563.86	561.06	894,800

← NewerPage 2 of 79 · 4,728 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.