Deere & Co historical data

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

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

← NewerPage 3 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.