Deere & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 513.21 | 514.05 | 501.63 | 506.64 | 499.18 | 958,500 |
| 2025-08-06 | 509.84 | 514.03 | 507.38 | 509.64 | 502.14 | 966,700 |
| 2025-08-05 | 511.02 | 512.11 | 504.00 | 508.58 | 501.09 | 1,027,900 |
| 2025-08-04 | 501.50 | 512.17 | 493.29 | 510.56 | 503.04 | 1,087,400 |
| 2025-08-01 | 519.00 | 520.17 | 500.00 | 500.98 | 493.60 | 1,623,100 |
| 2025-07-31 | 512.00 | 526.56 | 512.00 | 524.37 | 516.65 | 1,549,300 |
| 2025-07-30 | 510.44 | 512.72 | 504.74 | 507.87 | 500.39 | 1,121,000 |
| 2025-07-29 | 511.68 | 514.80 | 505.96 | 512.50 | 504.95 | 1,139,100 |
| 2025-07-28 | 516.42 | 516.51 | 509.05 | 510.55 | 503.03 | 824,700 |
| 2025-07-25 | 514.67 | 519.00 | 508.77 | 517.38 | 509.76 | 858,400 |
| 2025-07-24 | 512.73 | 517.50 | 511.41 | 514.66 | 507.08 | 850,000 |
| 2025-07-23 | 509.87 | 515.80 | 505.90 | 515.17 | 507.59 | 995,100 |
| 2025-07-22 | 497.10 | 508.19 | 496.18 | 505.69 | 498.24 | 975,800 |
| 2025-07-21 | 504.77 | 506.25 | 496.03 | 496.24 | 488.93 | 1,111,000 |
| 2025-07-18 | 502.37 | 503.20 | 496.90 | 499.82 | 492.46 | 1,064,500 |
| 2025-07-17 | 505.80 | 512.94 | 492.06 | 499.14 | 491.79 | 1,778,500 |
| 2025-07-16 | 503.00 | 508.67 | 499.11 | 507.73 | 500.25 | 1,150,600 |
| 2025-07-15 | 507.65 | 511.62 | 503.11 | 503.47 | 496.06 | 1,173,100 |
| 2025-07-14 | 512.50 | 512.78 | 502.13 | 507.61 | 500.14 | 1,087,100 |
| 2025-07-11 | 514.20 | 515.88 | 509.66 | 512.41 | 504.87 | 1,046,900 |
| 2025-07-10 | 511.71 | 528.98 | 510.50 | 519.20 | 511.56 | 1,268,800 |
| 2025-07-09 | 510.98 | 512.07 | 499.51 | 509.33 | 501.83 | 1,152,400 |
| 2025-07-08 | 507.37 | 514.73 | 507.34 | 508.91 | 501.42 | 1,285,000 |
| 2025-07-07 | 519.00 | 519.46 | 506.96 | 510.29 | 502.78 | 1,017,000 |
| 2025-07-03 | 520.00 | 523.58 | 519.43 | 520.97 | 513.30 | 470,300 |
| 2025-07-02 | 508.88 | 520.58 | 507.39 | 520.31 | 512.65 | 1,096,800 |
| 2025-07-01 | 504.68 | 514.82 | 494.93 | 508.36 | 500.88 | 1,375,200 |
| 2025-06-30 | 512.00 | 512.37 | 504.46 | 508.49 | 501.00 | 1,408,600 |
| 2025-06-27 | 508.55 | 514.37 | 507.09 | 513.34 | 504.19 | 1,835,500 |
| 2025-06-26 | 509.20 | 509.43 | 503.35 | 508.53 | 499.46 | 1,199,400 |
| 2025-06-25 | 513.11 | 514.00 | 502.93 | 506.74 | 497.70 | 1,189,200 |
| 2025-06-24 | 518.60 | 518.60 | 507.88 | 514.10 | 504.93 | 1,215,600 |
| 2025-06-23 | 518.46 | 522.92 | 505.66 | 514.08 | 504.91 | 1,261,400 |
| 2025-06-20 | 528.45 | 530.00 | 518.94 | 521.38 | 512.08 | 1,389,700 |
| 2025-06-18 | 522.00 | 531.38 | 521.34 | 524.98 | 515.62 | 959,700 |
| 2025-06-17 | 522.89 | 524.99 | 519.90 | 523.12 | 513.79 | 862,500 |
| 2025-06-16 | 515.28 | 526.44 | 512.85 | 524.44 | 515.09 | 1,278,800 |
| 2025-06-13 | 513.00 | 516.40 | 507.73 | 509.59 | 500.50 | 824,500 |
| 2025-06-12 | 518.50 | 520.11 | 515.00 | 516.86 | 507.64 | 797,000 |
| 2025-06-11 | 518.21 | 521.61 | 512.63 | 520.84 | 511.55 | 1,037,000 |
| 2025-06-10 | 519.93 | 520.61 | 508.96 | 515.82 | 506.62 | 1,294,000 |
| 2025-06-09 | 520.00 | 525.60 | 517.60 | 521.68 | 512.38 | 1,101,000 |
| 2025-06-06 | 519.63 | 526.00 | 518.02 | 519.99 | 510.72 | 1,473,800 |
| 2025-06-05 | 510.10 | 514.90 | 507.05 | 510.75 | 501.64 | 1,126,000 |
| 2025-06-04 | 514.44 | 516.73 | 507.45 | 507.78 | 498.73 | 992,700 |
| 2025-06-03 | 506.60 | 514.67 | 506.02 | 513.15 | 504.00 | 1,107,700 |
| 2025-06-02 | 506.16 | 509.28 | 501.02 | 507.84 | 498.78 | 993,700 |
| 2025-05-30 | 505.18 | 513.85 | 503.11 | 506.26 | 497.23 | 1,686,500 |
| 2025-05-29 | 510.50 | 510.50 | 502.08 | 503.45 | 494.47 | 994,200 |
| 2025-05-28 | 510.37 | 511.72 | 505.85 | 507.99 | 498.93 | 739,800 |
| 2025-05-27 | 512.79 | 514.94 | 505.80 | 509.63 | 500.54 | 1,103,500 |
| 2025-05-23 | 510.95 | 516.77 | 508.69 | 510.06 | 500.96 | 850,800 |
| 2025-05-22 | 512.82 | 519.16 | 511.35 | 515.65 | 506.45 | 949,200 |
| 2025-05-21 | 519.57 | 523.01 | 514.09 | 514.66 | 505.48 | 1,060,100 |
| 2025-05-20 | 527.69 | 529.75 | 523.81 | 526.33 | 516.94 | 1,250,500 |
| 2025-05-19 | 526.01 | 532.47 | 521.55 | 529.83 | 520.38 | 1,273,000 |
| 2025-05-16 | 515.80 | 533.78 | 515.80 | 531.48 | 522.00 | 2,322,000 |
| 2025-05-15 | 517.35 | 531.54 | 508.20 | 516.32 | 507.11 | 3,211,700 |
| 2025-05-14 | 498.77 | 501.02 | 496.06 | 497.50 | 488.63 | 1,601,200 |
| 2025-05-13 | 496.02 | 501.66 | 492.97 | 498.57 | 489.68 | 1,500,100 |
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.