Deere & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 463.57 | 464.54 | 458.72 | 461.63 | 456.42 | 1,116,400 |
| 2025-10-30 | 472.14 | 479.81 | 465.22 | 465.41 | 460.16 | 1,035,000 |
| 2025-10-29 | 471.84 | 477.89 | 469.03 | 473.49 | 468.15 | 1,134,800 |
| 2025-10-28 | 475.45 | 476.50 | 467.88 | 468.19 | 462.91 | 1,064,700 |
| 2025-10-27 | 480.56 | 483.00 | 474.16 | 478.10 | 472.71 | 1,273,100 |
| 2025-10-24 | 473.45 | 477.60 | 470.55 | 472.76 | 467.43 | 1,187,200 |
| 2025-10-23 | 465.56 | 469.99 | 460.71 | 469.42 | 464.12 | 1,161,800 |
| 2025-10-22 | 460.13 | 472.22 | 460.13 | 462.36 | 457.14 | 1,293,400 |
| 2025-10-21 | 461.11 | 466.78 | 458.75 | 459.82 | 454.63 | 953,900 |
| 2025-10-20 | 457.61 | 463.89 | 455.89 | 462.44 | 457.22 | 813,800 |
| 2025-10-17 | 462.52 | 465.71 | 454.61 | 458.50 | 453.33 | 1,136,300 |
| 2025-10-16 | 450.35 | 457.74 | 445.55 | 457.16 | 452.00 | 1,574,500 |
| 2025-10-15 | 449.44 | 452.36 | 446.31 | 448.46 | 443.40 | 1,019,900 |
| 2025-10-14 | 436.08 | 449.83 | 433.00 | 447.95 | 442.90 | 1,258,400 |
| 2025-10-13 | 449.37 | 450.00 | 437.46 | 439.11 | 434.16 | 1,758,500 |
| 2025-10-10 | 456.87 | 460.62 | 441.89 | 446.35 | 441.31 | 1,581,100 |
| 2025-10-09 | 461.89 | 462.60 | 455.01 | 456.22 | 451.07 | 992,700 |
| 2025-10-08 | 462.38 | 466.63 | 455.59 | 460.75 | 455.55 | 915,300 |
| 2025-10-07 | 459.76 | 465.98 | 458.50 | 461.51 | 456.30 | 1,237,600 |
| 2025-10-06 | 464.71 | 465.47 | 456.13 | 457.31 | 452.15 | 1,150,200 |
| 2025-10-03 | 461.00 | 464.76 | 459.50 | 462.88 | 457.66 | 989,400 |
| 2025-10-02 | 454.52 | 462.34 | 453.35 | 461.82 | 456.61 | 1,511,900 |
| 2025-10-01 | 455.00 | 456.83 | 447.44 | 451.73 | 446.63 | 2,141,700 |
| 2025-09-30 | 463.00 | 463.65 | 453.68 | 457.26 | 452.10 | 1,954,800 |
| 2025-09-29 | 465.83 | 469.24 | 463.25 | 465.49 | 458.64 | 1,055,900 |
| 2025-09-26 | 467.06 | 471.02 | 463.32 | 463.99 | 457.16 | 1,106,200 |
| 2025-09-25 | 469.32 | 470.74 | 464.01 | 466.70 | 459.83 | 1,343,700 |
| 2025-09-24 | 471.25 | 477.22 | 468.30 | 468.94 | 462.04 | 976,900 |
| 2025-09-23 | 471.35 | 474.90 | 468.23 | 471.67 | 464.73 | 997,200 |
| 2025-09-22 | 467.94 | 472.20 | 464.75 | 469.03 | 462.12 | 1,678,800 |
| 2025-09-19 | 476.00 | 477.73 | 468.86 | 469.63 | 462.72 | 2,754,900 |
| 2025-09-18 | 467.25 | 478.13 | 466.00 | 476.12 | 469.11 | 1,785,000 |
| 2025-09-17 | 471.58 | 475.25 | 464.33 | 469.12 | 462.21 | 1,522,500 |
| 2025-09-16 | 471.98 | 475.50 | 466.88 | 468.70 | 461.80 | 1,659,200 |
| 2025-09-15 | 472.26 | 473.05 | 462.83 | 469.11 | 462.20 | 1,787,700 |
| 2025-09-12 | 473.96 | 474.37 | 469.30 | 470.51 | 463.58 | 1,764,500 |
| 2025-09-11 | 471.50 | 478.62 | 471.09 | 476.46 | 469.45 | 1,368,700 |
| 2025-09-10 | 473.66 | 479.49 | 471.22 | 471.35 | 464.41 | 1,347,400 |
| 2025-09-09 | 479.92 | 483.38 | 469.80 | 475.60 | 468.60 | 1,204,300 |
| 2025-09-08 | 473.87 | 481.74 | 471.05 | 481.51 | 474.42 | 1,271,500 |
| 2025-09-05 | 475.34 | 478.39 | 470.24 | 473.26 | 466.29 | 1,262,400 |
| 2025-09-04 | 470.08 | 474.90 | 466.96 | 474.90 | 467.91 | 1,486,800 |
| 2025-09-03 | 475.21 | 477.84 | 466.76 | 469.52 | 462.61 | 1,515,400 |
| 2025-09-02 | 472.92 | 481.89 | 470.85 | 476.78 | 469.76 | 1,600,700 |
| 2025-08-29 | 484.82 | 487.79 | 474.62 | 478.64 | 471.59 | 1,535,100 |
| 2025-08-28 | 495.00 | 495.00 | 489.61 | 491.44 | 484.20 | 1,120,400 |
| 2025-08-27 | 486.10 | 493.66 | 485.46 | 493.08 | 485.82 | 912,400 |
| 2025-08-26 | 488.01 | 490.38 | 480.01 | 487.76 | 480.58 | 1,502,800 |
| 2025-08-25 | 496.25 | 496.36 | 487.66 | 487.90 | 480.72 | 729,600 |
| 2025-08-22 | 490.36 | 499.10 | 489.30 | 495.99 | 488.69 | 1,133,400 |
| 2025-08-21 | 491.20 | 493.26 | 484.62 | 486.76 | 479.59 | 844,800 |
| 2025-08-20 | 489.39 | 496.29 | 487.41 | 492.72 | 485.47 | 1,438,800 |
| 2025-08-19 | 491.34 | 499.20 | 487.05 | 489.44 | 482.23 | 1,493,700 |
| 2025-08-18 | 486.35 | 492.25 | 480.00 | 491.13 | 483.90 | 1,391,600 |
| 2025-08-15 | 476.15 | 492.39 | 473.98 | 488.80 | 481.60 | 2,674,700 |
| 2025-08-14 | 485.00 | 485.36 | 470.50 | 478.84 | 471.79 | 5,100,700 |
| 2025-08-13 | 507.06 | 514.53 | 500.55 | 513.54 | 505.98 | 1,853,600 |
| 2025-08-12 | 509.19 | 513.48 | 501.77 | 505.85 | 498.40 | 1,285,800 |
| 2025-08-11 | 512.47 | 515.29 | 502.37 | 506.98 | 499.52 | 1,098,000 |
| 2025-08-08 | 508.76 | 516.28 | 507.33 | 510.37 | 502.86 | 883,700 |
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.