NYSE:DE | Historical Stock Price | DEERE & CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.30$9.46$38.94$160.36$660.43$2,719.891972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$37.20$102.141,465,200——
2004-12-30$37.17$102.061,550,000——
2004-12-29$37.00$101.591,867,200——
2004-12-28$37.21$101.782,049,200——
2004-12-27$36.42$99.641,644,000——
2004-12-23$36.74$100.481,539,200——
2004-12-22$36.89$100.912,119,200——
2004-12-21$36.85$100.803,219,600——
2004-12-20$36.97$101.145,165,600——
2004-12-17$36.51$99.874,617,400——
2004-12-16$36.22$99.064,110,400——
2004-12-15$36.46$99.734,790,400——
2004-12-14$35.83$98.003,511,200——
2004-12-13$35.78$97.862,838,200——
2004-12-10$35.28$96.502,994,000——
2004-12-09$35.38$96.764,525,000——
2004-12-08$34.56$94.553,606,200——
2004-12-07$34.88$95.403,853,600——
2004-12-06$35.13$96.092,913,000——
2004-12-03$35.49$97.083,667,400——
2004-12-02$35.50$97.115,019,200——
2004-12-01$35.90$98.194,509,600——
2004-11-30$35.87$98.104,869,800——
2004-11-29$36.06$98.623,795,600——
2004-11-26$36.57$100.032,208,600——
2004-11-24$36.35$99.436,679,600——
2004-11-23$35.11$96.0310,998,400——
2004-11-22$34.36$93.974,050,800——
2004-11-19$34.63$94.734,548,200——
2004-11-18$35.45$96.966,281,200——
2004-11-17$34.38$94.032,909,200——
2004-11-16$34.01$93.024,373,800——
2004-11-15$34.22$93.593,009,000——
2004-11-12$34.46$94.263,684,800——
2004-11-11$34.45$94.236,238,600——
2004-11-10$33.86$92.615,792,600——
2004-11-09$33.92$92.809,626,600——
2004-11-08$32.38$88.562,894,000——
2004-11-05$32.54$89.015,158,200——
2004-11-04$32.08$87.744,031,800——
2004-11-03$31.39$85.854,407,400——
2004-11-02$31.08$85.007,380,600——
2004-11-01$30.99$84.766,593,800——
2004-10-29$29.89$81.763,384,600——
2004-10-28$29.85$81.654,378,200——
2004-10-27$30.21$82.645,893,800——
2004-10-26$29.35$80.285,033,800——
2004-10-25$29.58$80.933,520,400——
2004-10-22$29.40$80.424,646,000——
2004-10-21$29.03$79.394,327,200——
2004-10-20$29.19$79.854,021,200——
2004-10-19$29.11$79.633,982,200——
2004-10-18$29.39$80.385,747,200——
2004-10-15$30.04$82.173,929,600——
2004-10-14$29.75$81.395,114,200——
2004-10-13$29.79$81.4711,494,600——
2004-10-12$31.09$85.065,908,400——
2004-10-11$31.56$86.322,391,600——
2004-10-08$31.50$86.183,240,200——
2004-10-07$31.98$87.483,177,400——
2004-10-06$32.35$88.494,735,200——
2004-10-05$31.82$87.045,440,000——
2004-10-04$32.76$89.603,289,200——
2004-10-01$32.45$88.752,752,400——
2004-09-30$32.28$88.283,257,200——
2004-09-29$32.08$87.745,185,600——
2004-09-28$31.62$86.494,236,600——
2004-09-27$30.85$84.002,642,600——
2004-09-24$31.35$85.372,370,200——
2004-09-23$31.17$84.862,670,600——
2004-09-22$31.51$85.802,351,200——
2004-09-21$32.04$87.232,891,800——
2004-09-20$32.05$87.273,447,200——
2004-09-17$32.51$88.513,144,400——
2004-09-16$32.49$88.483,532,200——
2004-09-15$32.21$87.692,778,800——
2004-09-14$32.21$87.712,881,400——
2004-09-13$31.71$86.352,303,800——
2004-09-10$31.73$86.392,804,000——
2004-09-09$32.06$87.293,471,200——
2004-09-08$32.11$87.432,164,600——
2004-09-07$32.14$87.522,524,000——
2004-09-03$31.65$86.182,252,800——
2004-09-02$31.95$87.001,713,000——
2004-09-01$31.66$86.212,060,800——
2004-08-31$31.64$86.142,286,800——
2004-08-30$31.32$85.281,653,400——
2004-08-27$31.33$85.321,437,600——
2004-08-26$31.35$85.372,280,600——
2004-08-25$31.50$85.773,128,200——
2004-08-24$31.15$84.822,271,800——
2004-08-23$30.92$84.192,693,200——
2004-08-20$30.77$83.792,698,800——
2004-08-19$30.33$82.604,117,000——
2004-08-18$30.33$82.576,094,200——
2004-08-17$30.08$81.8912,403,600——
2004-08-16$30.51$83.083,492,800——
2004-08-13$29.69$80.852,657,600——
2004-08-12$29.96$81.573,671,000——
2004-08-11$30.54$83.153,673,200——
2004-08-10$30.33$82.574,795,200——
2004-08-09$29.19$79.484,357,400——
2004-08-06$28.80$78.428,121,600——
2004-08-05$29.92$81.493,798,400——
2004-08-04$31.03$84.491,609,400——
2004-08-03$31.25$85.081,952,800——
2004-08-02$31.40$85.492,378,200——
2004-07-30$31.41$85.522,547,000——
2004-07-29$31.52$85.832,287,000——
2004-07-28$31.41$85.534,347,200——
2004-07-27$30.65$83.465,159,000——
2004-07-26$30.69$83.573,369,600——
2004-07-23$30.93$84.244,277,000——
2004-07-22$31.10$84.686,626,600——
2004-07-21$31.79$86.553,398,000——
2004-07-20$32.49$88.472,516,600——
2004-07-19$32.57$88.692,321,000——
2004-07-16$32.95$89.722,838,800——
2004-07-15$32.97$89.783,355,200——
2004-07-14$32.64$88.883,753,600——
2004-07-13$32.70$89.034,620,400——
2004-07-12$32.45$88.363,136,800——
2004-07-09$32.55$88.633,400,600——
2004-07-08$32.42$88.285,058,200——
2004-07-07$32.78$89.254,379,200——
2004-07-06$33.47$91.142,549,600——
2004-07-02$33.35$90.813,721,800——
2004-07-01$33.93$92.395,375,800——
2004-06-30$35.07$95.493,017,800——
2004-06-29$34.60$94.212,348,200——
2004-06-28$33.79$92.012,675,800——
2004-06-25$34.88$94.602,326,000——
2004-06-24$34.62$93.892,251,400——
2004-06-23$34.65$93.972,494,800——
2004-06-22$34.53$93.652,682,000——
2004-06-21$34.16$92.642,097,400——
2004-06-18$34.58$93.804,779,600——
2004-06-17$34.26$92.912,698,000——
2004-06-16$34.03$92.282,031,200——
2004-06-15$34.33$93.093,680,000——
2004-06-14$33.67$91.332,664,400——
2004-06-10$33.62$91.183,227,400——
2004-06-09$33.49$90.813,061,600——
2004-06-08$33.85$91.793,858,400——
2004-06-07$34.45$93.432,020,000——
2004-06-04$33.58$91.071,982,600——
2004-06-03$33.28$90.262,172,400——
2004-06-02$33.67$91.332,776,200——
2004-06-01$33.37$90.494,891,000——
2004-05-28$32.85$89.091,927,600——
2004-05-27$32.83$89.023,878,000——
2004-05-26$32.53$88.213,425,200——
2004-05-25$32.22$87.374,143,000——
2004-05-24$31.93$86.603,677,400——
2004-05-21$31.45$85.295,477,600——
2004-05-20$31.56$85.595,011,200——
2004-05-19$32.10$87.066,391,800——
2004-05-18$32.38$87.827,546,600——
2004-05-17$33.00$89.502,351,400——
2004-05-14$33.43$90.664,400,400——
2004-05-13$33.35$90.455,600,800——
2004-05-12$32.32$87.654,341,200——
2004-05-11$32.45$88.014,233,600——
2004-05-10$32.35$87.737,397,000——
2004-05-07$33.44$90.683,003,400——
2004-05-06$34.00$92.213,038,400——
2004-05-05$34.47$93.501,949,000——
2004-05-04$34.65$93.992,747,800——
2004-05-03$34.46$93.463,227,800——
2004-04-30$34.02$92.263,974,800——
2004-04-29$33.85$91.793,800,200——
2004-04-28$34.51$93.593,064,800——
2004-04-27$35.56$96.453,119,400——
2004-04-26$35.13$95.273,847,000——
2004-04-23$35.60$96.556,176,000——
2004-04-22$37.42$101.505,127,600——
2004-04-21$35.76$96.983,617,400——
2004-04-20$35.92$97.432,282,000——
2004-04-19$36.71$99.561,891,000——
2004-04-16$36.65$99.413,261,400——
2004-04-15$36.19$98.143,101,000——
2004-04-14$36.29$98.413,140,800——
2004-04-13$36.42$98.793,154,800——
2004-04-12$36.88$100.013,675,000——
2004-04-08$36.67$99.453,817,800——
2004-04-07$36.41$98.755,605,800——
2004-04-06$36.47$98.915,991,400——
2004-04-05$35.86$97.252,966,200——
2004-04-02$35.09$95.175,117,800——
2004-04-01$34.58$93.772,902,000——
2004-03-31$34.65$93.992,927,200——
2004-03-30$34.97$94.843,173,400——
2004-03-29$34.93$94.734,079,200——
2004-03-26$34.12$92.143,097,800——
2004-03-25$33.46$90.375,000,400——
2004-03-24$32.99$89.093,972,000——
2004-03-23$33.01$89.163,654,800——
2004-03-22$32.48$87.733,118,600——
2004-03-19$33.10$89.393,558,400——
2004-03-18$33.08$89.332,421,400——
2004-03-17$33.24$89.773,371,000——
2004-03-16$32.40$87.503,178,800——
2004-03-15$31.88$86.093,070,600——
2004-03-12$32.31$87.254,519,200——
2004-03-11$30.97$83.635,397,400——
2004-03-10$31.90$86.155,232,800——
2004-03-09$33.36$90.094,522,800——
2004-03-08$32.92$88.932,358,400——
2004-03-05$32.91$88.893,031,600——
2004-03-04$32.45$87.642,904,400——
2004-03-03$32.53$87.862,779,200——
2004-03-02$32.47$87.712,392,800——
2004-03-01$32.65$88.203,090,600——
2004-02-27$32.12$86.744,668,400——
2004-02-26$32.85$88.733,279,800——
2004-02-25$32.47$87.693,540,600——
2004-02-24$32.29$87.232,935,800——
2004-02-23$32.70$88.312,478,600——
2004-02-20$32.66$88.213,014,400——
2004-02-19$33.12$89.443,014,000——
2004-02-18$33.33$90.013,410,400——
2004-02-17$33.50$90.4810,167,200——
2004-02-13$32.01$86.442,893,400——
2004-02-12$32.38$87.463,161,200——
2004-02-11$32.25$87.106,068,800——
2004-02-10$30.55$82.513,785,200——
2004-02-09$30.52$82.435,730,400——
2004-02-06$31.00$83.743,941,200——
2004-02-05$30.69$82.893,856,200——
2004-02-04$30.50$82.364,874,600——
2004-02-03$30.98$83.662,441,400——
2004-02-02$31.24$84.385,021,200——
2004-01-30$31.30$84.543,114,800——
2004-01-29$31.06$83.885,809,600——
2004-01-28$31.93$86.243,566,400——
2004-01-27$32.95$89.003,474,200——
2004-01-26$33.50$90.482,325,600——
2004-01-23$33.17$89.581,936,000——
2004-01-22$33.20$89.673,210,200——
2004-01-21$32.94$88.952,805,800——
2004-01-20$32.31$87.282,976,000——
2004-01-16$32.43$87.594,903,800——
2004-01-15$33.01$89.172,508,000——
2004-01-14$32.81$88.602,178,000——
2004-01-13$32.58$88.013,565,200——
2004-01-12$32.38$87.443,169,800——
2004-01-09$31.72$85.662,210,400——
2004-01-08$31.87$86.083,325,000——
2004-01-07$32.10$86.707,934,800——
2004-01-06$31.30$84.546,572,600——
2004-01-05$32.20$86.964,821,800——
2004-01-02$32.15$86.832,742,600——