Deere & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 454.50 | 474.38 | 451.22 | 466.22 | 456.31 | 3,058,400 |
| 2025-02-12 | 468.81 | 477.78 | 463.97 | 476.56 | 466.43 | 2,038,900 |
| 2025-02-11 | 469.52 | 476.70 | 468.88 | 474.30 | 464.22 | 1,489,000 |
| 2025-02-10 | 467.59 | 471.88 | 464.00 | 469.98 | 459.99 | 1,348,800 |
| 2025-02-07 | 468.42 | 469.47 | 463.00 | 465.60 | 455.71 | 898,000 |
| 2025-02-06 | 471.35 | 471.36 | 463.46 | 464.98 | 455.10 | 809,300 |
| 2025-02-05 | 472.51 | 473.99 | 464.71 | 467.68 | 457.74 | 1,084,600 |
| 2025-02-04 | 468.67 | 474.63 | 465.00 | 472.27 | 462.23 | 1,045,500 |
| 2025-02-03 | 464.15 | 469.67 | 459.14 | 467.05 | 457.12 | 1,397,700 |
| 2025-01-31 | 479.00 | 479.59 | 474.06 | 476.56 | 466.43 | 1,400,700 |
| 2025-01-30 | 475.75 | 483.58 | 474.42 | 479.99 | 469.79 | 1,122,300 |
| 2025-01-29 | 481.00 | 482.84 | 477.33 | 478.16 | 468.00 | 977,000 |
| 2025-01-28 | 482.41 | 485.84 | 476.32 | 479.99 | 469.79 | 1,642,400 |
| 2025-01-27 | 480.00 | 484.39 | 474.11 | 484.15 | 473.86 | 1,418,500 |
| 2025-01-24 | 474.46 | 479.48 | 472.36 | 478.77 | 468.60 | 1,400,800 |
| 2025-01-23 | 461.16 | 475.92 | 460.65 | 474.72 | 464.63 | 1,934,700 |
| 2025-01-22 | 462.84 | 464.32 | 458.57 | 459.75 | 449.98 | 1,132,200 |
| 2025-01-21 | 458.47 | 465.59 | 453.55 | 463.15 | 453.31 | 1,733,700 |
| 2025-01-17 | 447.81 | 457.22 | 443.64 | 455.44 | 445.76 | 2,315,500 |
| 2025-01-16 | 431.89 | 439.87 | 428.51 | 439.11 | 429.78 | 1,181,300 |
| 2025-01-15 | 437.98 | 438.00 | 426.45 | 428.88 | 419.77 | 1,432,100 |
| 2025-01-14 | 430.70 | 433.44 | 427.36 | 432.31 | 423.12 | 1,224,700 |
| 2025-01-13 | 408.01 | 432.27 | 406.08 | 429.91 | 420.77 | 1,988,700 |
| 2025-01-10 | 405.89 | 411.39 | 403.01 | 408.57 | 399.89 | 1,699,200 |
| 2025-01-08 | 411.08 | 411.97 | 408.21 | 410.00 | 401.29 | 878,000 |
| 2025-01-07 | 417.85 | 420.10 | 412.35 | 413.27 | 404.49 | 1,223,400 |
| 2025-01-06 | 424.00 | 429.10 | 417.88 | 418.00 | 409.12 | 1,077,900 |
| 2025-01-03 | 419.83 | 422.94 | 416.68 | 422.22 | 413.25 | 875,100 |
| 2025-01-02 | 426.08 | 428.84 | 417.88 | 418.18 | 409.29 | 1,005,300 |
| 2024-12-31 | 425.50 | 427.80 | 421.46 | 423.70 | 414.70 | 772,700 |
| 2024-12-30 | 427.24 | 427.90 | 421.73 | 424.64 | 414.03 | 792,500 |
| 2024-12-27 | 432.33 | 435.17 | 427.09 | 430.06 | 419.31 | 735,300 |
| 2024-12-26 | 431.79 | 435.45 | 430.44 | 433.84 | 423.00 | 444,900 |
| 2024-12-24 | 430.61 | 433.59 | 428.71 | 432.84 | 422.03 | 383,200 |
| 2024-12-23 | 432.63 | 432.63 | 427.00 | 432.38 | 421.58 | 1,093,900 |
| 2024-12-20 | 426.01 | 436.50 | 425.74 | 432.49 | 421.68 | 2,446,400 |
| 2024-12-19 | 428.07 | 431.06 | 421.97 | 426.63 | 415.97 | 1,757,200 |
| 2024-12-18 | 443.20 | 445.31 | 424.51 | 426.00 | 415.36 | 1,423,600 |
| 2024-12-17 | 436.57 | 444.94 | 435.00 | 443.59 | 432.51 | 1,357,100 |
| 2024-12-16 | 440.33 | 441.40 | 436.00 | 438.42 | 427.47 | 956,800 |
| 2024-12-13 | 440.00 | 442.12 | 437.02 | 440.44 | 429.44 | 900,700 |
| 2024-12-12 | 447.63 | 447.63 | 438.46 | 439.48 | 428.50 | 867,000 |
| 2024-12-11 | 447.96 | 449.76 | 446.08 | 448.03 | 436.84 | 1,677,400 |
| 2024-12-10 | 447.13 | 448.69 | 441.00 | 443.96 | 432.87 | 1,215,300 |
| 2024-12-09 | 445.00 | 453.25 | 444.12 | 449.41 | 438.18 | 1,209,100 |
| 2024-12-06 | 446.50 | 448.96 | 442.97 | 444.00 | 432.91 | 1,129,900 |
| 2024-12-05 | 457.98 | 458.37 | 447.93 | 448.12 | 436.92 | 1,159,700 |
| 2024-12-04 | 459.00 | 462.23 | 453.30 | 456.26 | 444.86 | 1,056,400 |
| 2024-12-03 | 464.01 | 465.54 | 458.95 | 459.25 | 447.78 | 1,166,100 |
| 2024-12-02 | 463.70 | 464.30 | 458.85 | 462.95 | 451.38 | 1,318,600 |
| 2024-11-29 | 466.00 | 469.09 | 464.17 | 465.90 | 454.26 | 732,200 |
| 2024-11-27 | 461.91 | 467.06 | 461.10 | 466.00 | 454.36 | 1,258,700 |
| 2024-11-26 | 456.64 | 463.34 | 454.39 | 461.04 | 449.52 | 1,747,300 |
| 2024-11-25 | 448.00 | 469.39 | 446.70 | 462.69 | 451.13 | 3,266,900 |
| 2024-11-22 | 435.93 | 447.50 | 432.21 | 446.65 | 435.49 | 2,202,200 |
| 2024-11-21 | 412.75 | 442.05 | 410.96 | 437.54 | 426.61 | 4,148,700 |
| 2024-11-20 | 404.16 | 408.94 | 400.64 | 404.96 | 394.84 | 1,487,000 |
| 2024-11-19 | 399.51 | 402.62 | 397.75 | 400.09 | 390.09 | 1,076,500 |
| 2024-11-18 | 396.21 | 406.98 | 396.14 | 404.53 | 394.42 | 1,457,300 |
| 2024-11-15 | 392.67 | 399.57 | 390.00 | 398.95 | 388.98 | 1,168,100 |
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.