Deere & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 507.74 | 514.00 | 493.96 | 495.62 | 486.78 | 1,597,200 |
| 2025-05-09 | 490.72 | 493.93 | 489.12 | 492.60 | 483.82 | 653,500 |
| 2025-05-08 | 477.91 | 494.19 | 476.51 | 489.99 | 481.25 | 1,568,800 |
| 2025-05-07 | 475.09 | 477.41 | 469.26 | 472.40 | 463.98 | 1,011,200 |
| 2025-05-06 | 478.05 | 481.77 | 475.01 | 475.30 | 466.82 | 887,700 |
| 2025-05-05 | 480.57 | 485.20 | 477.25 | 481.34 | 472.76 | 805,200 |
| 2025-05-02 | 487.13 | 492.31 | 480.68 | 481.67 | 473.08 | 1,108,800 |
| 2025-05-01 | 465.00 | 485.47 | 464.25 | 480.02 | 471.46 | 1,855,300 |
| 2025-04-30 | 460.45 | 465.29 | 452.00 | 463.56 | 455.29 | 1,325,900 |
| 2025-04-29 | 457.42 | 462.90 | 452.41 | 460.64 | 452.43 | 799,600 |
| 2025-04-28 | 459.30 | 465.18 | 457.08 | 460.20 | 451.99 | 755,100 |
| 2025-04-25 | 464.15 | 465.96 | 457.34 | 459.30 | 451.11 | 983,400 |
| 2025-04-24 | 458.52 | 466.51 | 456.97 | 464.51 | 456.23 | 828,400 |
| 2025-04-23 | 462.95 | 471.96 | 454.37 | 456.44 | 448.30 | 1,025,500 |
| 2025-04-22 | 446.25 | 458.25 | 446.25 | 454.66 | 446.55 | 751,600 |
| 2025-04-21 | 450.42 | 451.86 | 435.95 | 441.56 | 433.69 | 969,300 |
| 2025-04-17 | 455.31 | 458.87 | 451.53 | 452.07 | 444.01 | 1,044,800 |
| 2025-04-16 | 458.03 | 461.59 | 448.68 | 452.42 | 444.35 | 1,015,600 |
| 2025-04-15 | 464.68 | 467.13 | 460.65 | 461.26 | 453.03 | 1,143,600 |
| 2025-04-14 | 464.33 | 472.78 | 461.47 | 467.67 | 459.33 | 1,283,600 |
| 2025-04-11 | 444.25 | 463.38 | 441.50 | 459.13 | 450.94 | 1,245,100 |
| 2025-04-10 | 444.36 | 449.23 | 428.53 | 444.19 | 436.27 | 1,956,600 |
| 2025-04-09 | 407.72 | 455.67 | 404.42 | 452.59 | 444.52 | 2,914,700 |
| 2025-04-08 | 433.46 | 435.59 | 406.08 | 412.99 | 405.63 | 1,816,400 |
| 2025-04-07 | 417.13 | 441.04 | 412.30 | 423.35 | 415.80 | 3,007,400 |
| 2025-04-04 | 426.46 | 438.79 | 420.04 | 429.86 | 422.19 | 3,609,600 |
| 2025-04-03 | 456.55 | 463.69 | 446.60 | 447.45 | 439.47 | 2,287,700 |
| 2025-04-02 | 473.44 | 474.49 | 464.78 | 470.90 | 462.50 | 1,394,700 |
| 2025-04-01 | 469.36 | 479.55 | 466.01 | 478.45 | 469.92 | 1,253,600 |
| 2025-03-31 | 460.76 | 472.90 | 458.38 | 469.35 | 460.98 | 1,496,300 |
| 2025-03-28 | 477.59 | 479.55 | 462.75 | 465.31 | 455.42 | 1,183,600 |
| 2025-03-27 | 481.91 | 490.58 | 478.81 | 479.72 | 469.53 | 1,193,200 |
| 2025-03-26 | 481.47 | 484.89 | 477.18 | 483.62 | 473.34 | 811,200 |
| 2025-03-25 | 481.71 | 482.16 | 477.15 | 478.93 | 468.75 | 808,200 |
| 2025-03-24 | 476.64 | 483.23 | 474.16 | 479.96 | 469.76 | 903,800 |
| 2025-03-21 | 473.60 | 475.70 | 468.30 | 472.43 | 462.39 | 1,685,000 |
| 2025-03-20 | 476.00 | 480.54 | 468.09 | 477.02 | 466.88 | 1,153,400 |
| 2025-03-19 | 478.76 | 482.82 | 477.18 | 479.41 | 469.22 | 841,700 |
| 2025-03-18 | 482.13 | 486.04 | 478.94 | 481.17 | 470.94 | 931,700 |
| 2025-03-17 | 477.33 | 486.08 | 475.51 | 482.35 | 472.10 | 893,000 |
| 2025-03-14 | 471.87 | 481.32 | 470.45 | 477.50 | 467.35 | 1,018,000 |
| 2025-03-13 | 473.54 | 480.00 | 465.50 | 467.09 | 457.16 | 1,314,500 |
| 2025-03-12 | 474.99 | 476.62 | 463.21 | 471.37 | 461.35 | 1,679,800 |
| 2025-03-11 | 483.95 | 488.54 | 472.71 | 475.50 | 465.39 | 1,492,200 |
| 2025-03-10 | 497.62 | 504.98 | 480.55 | 488.78 | 478.39 | 2,174,100 |
| 2025-03-07 | 478.27 | 500.27 | 478.27 | 499.62 | 489.00 | 2,615,900 |
| 2025-03-06 | 468.00 | 484.89 | 465.30 | 482.84 | 472.58 | 1,695,800 |
| 2025-03-05 | 460.39 | 468.84 | 458.65 | 467.50 | 457.57 | 1,291,500 |
| 2025-03-04 | 453.80 | 463.29 | 447.65 | 458.38 | 448.64 | 2,325,900 |
| 2025-03-03 | 484.07 | 484.67 | 463.55 | 465.83 | 455.93 | 1,487,700 |
| 2025-02-28 | 479.93 | 485.21 | 472.56 | 480.79 | 470.57 | 1,995,800 |
| 2025-02-27 | 482.32 | 487.46 | 479.16 | 480.55 | 470.34 | 1,328,600 |
| 2025-02-26 | 490.00 | 490.73 | 477.42 | 478.52 | 468.35 | 1,557,700 |
| 2025-02-25 | 486.68 | 490.75 | 482.85 | 487.59 | 477.23 | 1,214,700 |
| 2025-02-24 | 489.98 | 492.35 | 482.15 | 484.55 | 474.25 | 1,245,800 |
| 2025-02-21 | 497.27 | 498.77 | 487.26 | 489.98 | 479.57 | 1,104,300 |
| 2025-02-20 | 508.14 | 509.26 | 493.11 | 495.79 | 485.25 | 1,514,500 |
| 2025-02-19 | 496.16 | 515.05 | 496.00 | 509.27 | 498.45 | 2,095,200 |
| 2025-02-18 | 481.00 | 502.10 | 480.00 | 501.56 | 490.90 | 2,367,600 |
| 2025-02-14 | 469.90 | 481.14 | 467.10 | 480.22 | 470.01 | 1,919,300 |
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.