Deere & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 566.63 | 577.99 | 564.16 | 567.69 | 564.87 | 1,035,200 |
| 2026-04-24 | 585.37 | 588.18 | 561.62 | 562.64 | 559.85 | 1,102,600 |
| 2026-04-23 | 584.37 | 594.97 | 580.00 | 591.95 | 589.01 | 919,200 |
| 2026-04-22 | 589.49 | 593.10 | 579.81 | 579.99 | 577.11 | 796,500 |
| 2026-04-21 | 592.56 | 598.66 | 586.61 | 587.30 | 584.39 | 632,000 |
| 2026-04-20 | 589.98 | 595.64 | 587.55 | 594.52 | 591.57 | 919,900 |
| 2026-04-17 | 586.00 | 593.70 | 582.03 | 590.46 | 587.53 | 1,238,700 |
| 2026-04-16 | 572.84 | 585.53 | 564.82 | 584.19 | 581.29 | 1,443,900 |
| 2026-04-15 | 590.78 | 593.86 | 572.10 | 576.64 | 573.78 | 1,553,900 |
| 2026-04-14 | 599.46 | 602.44 | 593.68 | 596.04 | 593.08 | 868,100 |
| 2026-04-13 | 604.46 | 607.93 | 598.85 | 603.04 | 600.05 | 1,178,300 |
| 2026-04-10 | 618.45 | 619.24 | 601.06 | 605.00 | 602.00 | 1,263,800 |
| 2026-04-09 | 607.69 | 618.95 | 607.45 | 618.00 | 614.93 | 1,205,800 |
| 2026-04-08 | 592.24 | 609.68 | 590.00 | 609.32 | 606.30 | 1,449,900 |
| 2026-04-07 | 573.31 | 576.13 | 569.31 | 576.00 | 573.14 | 876,100 |
| 2026-04-06 | 572.39 | 575.21 | 566.66 | 575.09 | 572.24 | 1,055,700 |
| 2026-04-02 | 560.70 | 580.69 | 556.45 | 575.71 | 572.85 | 1,248,600 |
| 2026-04-01 | 565.44 | 579.37 | 564.15 | 570.70 | 567.87 | 1,573,400 |
| 2026-03-31 | 560.00 | 566.52 | 549.68 | 563.30 | 560.51 | 1,445,400 |
| 2026-03-30 | 572.30 | 573.29 | 555.04 | 555.50 | 551.13 | 1,262,900 |
| 2026-03-27 | 580.72 | 581.92 | 564.05 | 566.64 | 562.19 | 1,455,800 |
| 2026-03-26 | 573.96 | 587.85 | 573.96 | 581.19 | 576.62 | 1,516,500 |
| 2026-03-25 | 588.58 | 590.69 | 577.11 | 577.99 | 573.45 | 930,100 |
| 2026-03-24 | 560.55 | 584.50 | 560.00 | 583.02 | 578.44 | 1,144,900 |
| 2026-03-23 | 570.25 | 571.94 | 564.03 | 569.03 | 564.56 | 1,244,200 |
| 2026-03-20 | 568.57 | 573.71 | 551.28 | 559.73 | 555.33 | 2,726,900 |
| 2026-03-19 | 563.19 | 570.01 | 557.94 | 567.58 | 563.12 | 1,449,100 |
| 2026-03-18 | 573.75 | 578.41 | 569.13 | 571.02 | 566.53 | 1,226,400 |
| 2026-03-17 | 576.37 | 576.85 | 562.19 | 574.26 | 569.75 | 1,462,300 |
| 2026-03-16 | 581.97 | 582.94 | 570.73 | 572.48 | 567.98 | 1,150,900 |
| 2026-03-13 | 585.00 | 589.67 | 571.60 | 577.50 | 572.96 | 1,381,700 |
| 2026-03-12 | 591.46 | 593.67 | 582.31 | 585.83 | 581.22 | 1,622,500 |
| 2026-03-11 | 590.76 | 598.00 | 585.30 | 594.04 | 589.37 | 998,400 |
| 2026-03-10 | 597.08 | 603.03 | 591.43 | 592.72 | 588.06 | 1,092,800 |
| 2026-03-09 | 586.47 | 600.82 | 578.32 | 599.48 | 594.77 | 1,499,500 |
| 2026-03-06 | 585.24 | 589.85 | 577.63 | 589.77 | 585.13 | 1,412,700 |
| 2026-03-05 | 607.61 | 610.36 | 586.30 | 590.69 | 586.05 | 1,642,100 |
| 2026-03-04 | 619.23 | 622.72 | 612.95 | 614.04 | 609.21 | 1,073,200 |
| 2026-03-03 | 620.00 | 623.55 | 609.21 | 619.22 | 614.35 | 1,071,400 |
| 2026-03-02 | 625.76 | 636.45 | 619.79 | 630.88 | 625.92 | 996,900 |
| 2026-02-27 | 615.00 | 631.51 | 613.49 | 629.71 | 624.76 | 2,015,300 |
| 2026-02-26 | 624.96 | 627.00 | 614.60 | 619.46 | 614.59 | 1,421,700 |
| 2026-02-25 | 645.27 | 646.93 | 623.49 | 623.61 | 618.71 | 2,100,500 |
| 2026-02-24 | 643.30 | 647.81 | 634.76 | 644.54 | 639.47 | 1,399,200 |
| 2026-02-23 | 652.18 | 669.80 | 644.44 | 646.84 | 641.75 | 2,074,700 |
| 2026-02-20 | 664.25 | 666.92 | 646.40 | 662.49 | 657.28 | 2,989,900 |
| 2026-02-19 | 633.61 | 674.19 | 628.72 | 662.00 | 656.80 | 6,653,300 |
| 2026-02-18 | 603.81 | 603.81 | 590.92 | 593.27 | 588.61 | 2,558,200 |
| 2026-02-17 | 593.05 | 607.04 | 593.05 | 600.84 | 596.12 | 1,863,200 |
| 2026-02-13 | 598.86 | 610.96 | 597.20 | 602.92 | 598.18 | 1,565,100 |
| 2026-02-12 | 612.87 | 626.25 | 596.78 | 598.11 | 593.41 | 2,767,800 |
| 2026-02-11 | 592.50 | 614.34 | 590.50 | 612.69 | 607.87 | 1,826,300 |
| 2026-02-10 | 586.11 | 593.76 | 583.59 | 593.41 | 588.74 | 1,609,100 |
| 2026-02-09 | 580.00 | 587.74 | 574.30 | 585.67 | 581.07 | 1,101,800 |
| 2026-02-06 | 568.00 | 584.06 | 567.55 | 583.11 | 578.53 | 1,440,400 |
| 2026-02-05 | 563.83 | 574.94 | 561.20 | 565.73 | 561.28 | 1,913,100 |
| 2026-02-04 | 548.00 | 571.56 | 548.00 | 567.26 | 562.80 | 3,209,200 |
| 2026-02-03 | 533.26 | 545.32 | 533.00 | 545.00 | 540.72 | 1,605,300 |
| 2026-02-02 | 527.25 | 534.70 | 522.39 | 532.25 | 528.07 | 1,557,900 |
| 2026-01-30 | 524.93 | 529.99 | 518.70 | 528.00 | 523.85 | 1,517,800 |
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.