Deere & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 530.00 | 537.26 | 521.54 | 530.07 | 525.90 | 1,493,500 |
| 2026-01-28 | 519.94 | 528.77 | 519.09 | 525.01 | 520.88 | 1,106,700 |
| 2026-01-27 | 517.33 | 521.49 | 513.85 | 519.19 | 515.11 | 1,043,300 |
| 2026-01-26 | 515.72 | 518.66 | 512.57 | 516.54 | 512.48 | 750,600 |
| 2026-01-23 | 518.26 | 521.63 | 506.42 | 514.43 | 510.39 | 1,590,500 |
| 2026-01-22 | 529.26 | 532.61 | 521.16 | 522.38 | 518.27 | 1,159,300 |
| 2026-01-21 | 512.69 | 530.20 | 511.13 | 529.51 | 525.35 | 1,620,600 |
| 2026-01-20 | 514.56 | 515.26 | 507.09 | 508.68 | 504.68 | 1,377,100 |
| 2026-01-16 | 516.26 | 516.81 | 510.00 | 514.40 | 510.36 | 1,323,300 |
| 2026-01-15 | 513.80 | 519.18 | 508.15 | 515.04 | 510.99 | 1,203,700 |
| 2026-01-14 | 503.23 | 516.09 | 501.22 | 512.10 | 508.07 | 1,890,900 |
| 2026-01-13 | 492.33 | 499.59 | 490.00 | 499.52 | 495.59 | 849,100 |
| 2026-01-12 | 486.32 | 497.02 | 484.33 | 490.74 | 486.88 | 1,547,500 |
| 2026-01-09 | 500.70 | 503.55 | 484.86 | 488.08 | 484.24 | 1,725,600 |
| 2026-01-08 | 473.92 | 503.88 | 472.72 | 500.80 | 496.86 | 1,796,900 |
| 2026-01-07 | 487.14 | 489.10 | 473.69 | 475.20 | 471.46 | 1,286,900 |
| 2026-01-06 | 465.10 | 487.46 | 464.31 | 485.98 | 482.16 | 1,621,000 |
| 2026-01-05 | 462.31 | 467.89 | 458.96 | 466.10 | 462.44 | 1,320,200 |
| 2026-01-02 | 466.00 | 470.48 | 458.92 | 466.80 | 463.13 | 1,175,500 |
| 2025-12-31 | 466.99 | 470.23 | 465.57 | 465.57 | 461.91 | 812,100 |
| 2025-12-30 | 469.88 | 473.20 | 468.37 | 469.94 | 464.64 | 826,700 |
| 2025-12-29 | 469.49 | 471.75 | 465.79 | 470.24 | 464.93 | 981,500 |
| 2025-12-26 | 467.73 | 469.41 | 466.13 | 468.93 | 463.64 | 503,200 |
| 2025-12-24 | 466.03 | 468.40 | 464.40 | 467.44 | 462.17 | 343,300 |
| 2025-12-23 | 470.39 | 471.18 | 465.41 | 466.21 | 460.95 | 1,083,700 |
| 2025-12-22 | 471.50 | 472.74 | 467.65 | 468.77 | 463.48 | 1,173,200 |
| 2025-12-19 | 475.10 | 476.50 | 468.92 | 470.57 | 465.26 | 2,990,700 |
| 2025-12-18 | 483.04 | 487.13 | 469.78 | 475.05 | 469.69 | 1,927,500 |
| 2025-12-17 | 484.95 | 490.42 | 479.69 | 481.00 | 475.57 | 1,641,500 |
| 2025-12-16 | 487.00 | 489.15 | 484.21 | 485.44 | 479.96 | 1,632,200 |
| 2025-12-15 | 484.80 | 488.99 | 484.80 | 488.01 | 482.50 | 1,473,200 |
| 2025-12-12 | 478.22 | 487.17 | 477.60 | 484.80 | 479.33 | 1,852,100 |
| 2025-12-11 | 471.88 | 480.74 | 470.13 | 475.94 | 470.57 | 1,186,500 |
| 2025-12-10 | 462.65 | 469.97 | 455.91 | 468.90 | 463.61 | 1,677,800 |
| 2025-12-09 | 464.89 | 469.32 | 461.80 | 462.86 | 457.64 | 1,173,700 |
| 2025-12-08 | 479.02 | 488.99 | 464.92 | 466.35 | 461.09 | 1,896,600 |
| 2025-12-05 | 481.39 | 485.44 | 473.69 | 475.11 | 469.75 | 1,224,900 |
| 2025-12-04 | 480.99 | 483.50 | 475.21 | 483.03 | 477.58 | 1,379,800 |
| 2025-12-03 | 471.00 | 482.45 | 468.56 | 481.82 | 476.38 | 1,157,700 |
| 2025-12-02 | 471.72 | 473.77 | 466.43 | 469.15 | 463.86 | 1,303,600 |
| 2025-12-01 | 463.72 | 474.50 | 461.41 | 468.11 | 462.83 | 1,824,400 |
| 2025-11-28 | 466.91 | 473.67 | 463.01 | 464.49 | 459.25 | 1,682,600 |
| 2025-11-26 | 477.13 | 487.82 | 469.41 | 469.87 | 464.57 | 5,473,600 |
| 2025-11-25 | 490.06 | 500.52 | 488.22 | 498.13 | 492.51 | 2,188,500 |
| 2025-11-24 | 488.62 | 494.31 | 484.10 | 487.23 | 481.73 | 2,182,900 |
| 2025-11-21 | 477.64 | 491.04 | 476.51 | 487.24 | 481.74 | 1,835,800 |
| 2025-11-20 | 478.00 | 484.21 | 473.71 | 476.33 | 470.96 | 1,543,200 |
| 2025-11-19 | 474.36 | 476.40 | 468.16 | 474.77 | 469.41 | 1,202,100 |
| 2025-11-18 | 471.47 | 477.12 | 470.00 | 473.85 | 468.50 | 1,117,500 |
| 2025-11-17 | 475.27 | 479.76 | 473.11 | 475.98 | 470.61 | 1,318,400 |
| 2025-11-14 | 473.29 | 479.65 | 471.00 | 476.23 | 470.86 | 1,180,100 |
| 2025-11-13 | 481.32 | 482.79 | 472.89 | 473.41 | 468.07 | 1,005,300 |
| 2025-11-12 | 479.00 | 484.93 | 477.77 | 480.78 | 475.36 | 1,068,200 |
| 2025-11-11 | 474.56 | 480.22 | 472.01 | 477.95 | 472.56 | 1,179,100 |
| 2025-11-10 | 468.90 | 476.55 | 463.68 | 474.39 | 469.04 | 922,900 |
| 2025-11-07 | 463.92 | 471.25 | 457.65 | 467.79 | 462.51 | 1,912,500 |
| 2025-11-06 | 475.14 | 481.28 | 469.52 | 475.38 | 470.02 | 1,258,600 |
| 2025-11-05 | 468.00 | 476.29 | 466.40 | 473.69 | 468.35 | 891,600 |
| 2025-11-04 | 457.29 | 469.67 | 456.00 | 468.30 | 463.02 | 1,576,900 |
| 2025-11-03 | 459.80 | 463.80 | 454.50 | 461.94 | 456.73 | 957,500 |
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.