Deere & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 574.60 | 576.60 | 571.80 | 576.60 | 576.60 | 2 |
| 2026-10-22 | 565.40 | 565.40 | 562.20 | 562.20 | 562.20 | 88 |
| 2026-10-21 | 560.60 | 569.60 | 559.00 | 560.20 | 560.20 | 88 |
| 2026-10-20 | 559.20 | 565.40 | 559.20 | 565.40 | 565.40 | 35 |
| 2026-10-19 | 571.00 | 576.40 | 563.20 | 563.20 | 563.20 | 33 |
| 2026-10-16 | 582.80 | 583.20 | 572.60 | 572.60 | 572.60 | 17 |
| 2026-10-15 | 584.40 | 588.00 | 581.80 | 588.00 | 588.00 | 43 |
| 2026-10-14 | 577.20 | 582.00 | 577.20 | 581.20 | 581.20 | 140 |
| 2026-10-13 | 569.20 | 571.00 | 567.80 | 571.00 | 571.00 | 57 |
| 2026-10-12 | 554.60 | 566.80 | 554.60 | 566.80 | 566.80 | 83 |
| 2026-10-09 | 582.60 | 586.00 | 582.60 | 586.00 | 586.00 | 34 |
| 2026-10-08 | 586.00 | 586.00 | 571.20 | 571.20 | 571.20 | 125 |
| 2026-10-07 | 606.00 | 610.40 | 582.80 | 588.60 | 588.60 | 64 |
| 2026-10-06 | 609.80 | 609.80 | 603.00 | 605.80 | 605.80 | 5 |
| 2026-10-05 | 616.60 | 617.00 | 609.20 | 609.20 | 609.20 | 100 |
| 2026-10-02 | 593.00 | 599.20 | 593.00 | 599.20 | 599.20 | 20 |
| 2026-10-01 | 597.60 | 597.60 | 575.00 | 581.40 | 581.40 | 66 |
| 2026-09-30 | 598.60 | 602.00 | 597.00 | 600.60 | 600.60 | 43 |
| 2026-09-29 | 604.20 | 608.40 | 598.40 | 598.40 | 596.78 | 10 |
| 2026-09-28 | 600.80 | 607.60 | 600.20 | 600.20 | 598.58 | 103 |
| 2026-09-25 | 609.60 | 609.80 | 599.20 | 599.20 | 597.76 | 23 |
| 2026-09-24 | 624.60 | 624.60 | 612.40 | 612.40 | 610.93 | 70 |
| 2026-09-23 | 613.80 | 631.60 | 612.40 | 625.80 | 624.29 | 95 |
| 2026-09-22 | 597.20 | 606.60 | 596.60 | 606.40 | 604.94 | 99 |
| 2026-09-21 | 596.80 | 603.00 | 596.80 | 601.60 | 600.15 | 44 |
| 2026-09-18 | 598.80 | 598.80 | 595.20 | 596.80 | 595.36 | 34 |
| 2026-09-17 | 587.00 | 591.80 | 582.20 | 591.40 | 589.98 | 88 |
| 2026-09-16 | 593.60 | 595.40 | 584.60 | 584.60 | 583.19 | 10 |
| 2026-09-15 | 592.60 | 595.20 | 589.20 | 595.20 | 593.77 | 8 |
| 2026-09-14 | 582.80 | 595.00 | 582.20 | 594.60 | 593.17 | 115 |
| 2026-09-11 | 586.00 | 592.00 | 586.00 | 590.20 | 588.78 | 21 |
| 2026-09-10 | 584.00 | 585.00 | 583.00 | 583.00 | 581.60 | 29 |
| 2026-09-09 | 585.40 | 585.40 | 580.20 | 580.20 | 578.80 | 74 |
| 2026-09-08 | 595.60 | 597.60 | 588.40 | 588.40 | 586.98 | 177 |
| 2026-09-07 | 592.80 | 601.00 | 592.80 | 599.80 | 598.36 | 28 |
| 2026-09-04 | 592.40 | 600.20 | 592.20 | 600.20 | 598.76 | 21 |
| 2026-09-03 | 605.40 | 607.80 | 596.60 | 596.60 | 595.16 | 342 |
| 2026-09-02 | 586.80 | 594.20 | 585.60 | 594.20 | 592.77 | 127 |
| 2026-09-01 | 567.40 | 582.20 | 561.60 | 579.20 | 577.81 | 77 |
| 2026-08-31 | 549.80 | 562.00 | 546.80 | 560.60 | 559.25 | 221 |
| 2026-08-28 | 533.80 | 534.40 | 533.80 | 534.40 | 533.11 | 16 |
| 2026-08-27 | 542.00 | 542.00 | 534.20 | 534.20 | 532.91 | 14 |
| 2026-08-26 | 537.60 | 544.40 | 537.60 | 544.40 | 543.09 | 76 |
| 2026-08-25 | 553.80 | 561.80 | 553.80 | 561.20 | 559.85 | 115 |
| 2026-08-24 | 555.00 | 563.80 | 555.00 | 560.20 | 558.85 | 128 |
| 2026-08-21 | 532.60 | 536.60 | 531.00 | 536.60 | 535.31 | 345 |
| 2026-08-20 | 499.90 | 542.00 | 499.90 | 542.00 | 540.70 | 251 |
| 2026-08-19 | 507.60 | 507.60 | 507.60 | 507.60 | 506.38 | 11 |
| 2026-08-18 | 516.60 | 516.60 | 513.80 | 513.80 | 512.56 | 56 |
| 2026-08-17 | 528.40 | 528.80 | 520.40 | 520.40 | 519.15 | 145 |
| 2026-08-14 | 532.80 | 532.80 | 525.40 | 525.80 | 524.53 | 133 |
| 2026-08-13 | 540.40 | 541.20 | 532.60 | 532.60 | 531.32 | 100 |
| 2026-08-12 | 532.40 | 535.80 | 531.60 | 534.40 | 533.11 | 170 |
| 2026-08-11 | 524.80 | 534.80 | 524.80 | 534.80 | 533.51 | 7 |
| 2026-08-10 | 535.20 | 539.00 | 530.40 | 532.80 | 531.52 | 5 |
| 2026-08-07 | 534.60 | 539.60 | 534.60 | 539.60 | 538.30 | 30 |
| 2026-08-06 | 537.00 | 537.00 | 531.40 | 533.60 | 532.32 | 68 |
| 2026-08-05 | 531.60 | 537.00 | 531.60 | 534.60 | 533.31 | 68 |
| 2026-08-04 | 532.00 | 536.00 | 520.60 | 536.00 | 534.71 | 143 |
| 2026-08-03 | 523.60 | 533.80 | 514.60 | 531.20 | 529.92 | 95 |
Page 1 of 22 · 1,268 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 1.4410 USD |
| 2026-06-30 | 1.4410 USD |
| 2026-03-31 | 1.4410 USD |
| 2026-01-02 | 1.4410 USD |
| 2025-09-30 | 1.4410 USD |
| 2025-06-30 | 1.4410 USD |
| 2025-03-31 | 1.4410 USD |
| 2025-01-02 | 1.4410 USD |
| 2024-09-30 | 1.3076 USD |
| 2024-06-28 | 1.3076 USD |
| 2024-03-27 | 1.3076 USD |
| 2023-12-28 | 1.3076 USD |
| 2023-09-28 | 1.2008 USD |
| 2023-06-29 | 1.1119 USD |
| 2023-03-30 | 1.1119 USD |
| 2022-12-29 | 1.0674 USD |
| 2022-09-29 | 1.0051 USD |
| 2022-06-29 | 1.0051 USD |
| 2022-03-30 | 0.9340 USD |
| 2021-12-30 | 0.9340 USD |
| 2021-09-29 | 0.9340 USD |
| 2021-06-29 | 0.8006 USD |
| 2021-03-30 | 0.8006 USD |
| 2020-12-30 | 0.6760 USD |
| 2020-09-29 | 0.6760 USD |
| 2020-06-29 | 0.6760 USD |
| 2020-03-30 | 0.6760 USD |
| 2019-12-30 | 0.6760 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.