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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$173.26$656.41748,200——
2019-12-30$174.16$659.82953,000——
2019-12-27$175.81$663.20719,500——
2019-12-26$174.80$659.39518,100——
2019-12-24$174.50$658.25332,300——
2019-12-23$175.05$660.331,005,700——
2019-12-20$174.65$658.822,593,600——
2019-12-19$172.76$651.691,249,000——
2019-12-18$172.61$651.122,209,000——
2019-12-17$173.84$655.761,247,000——
2019-12-16$172.85$652.031,408,700——
2019-12-13$172.50$650.711,775,600——
2019-12-12$173.82$655.692,168,500——
2019-12-11$169.70$640.151,245,800——
2019-12-10$169.90$640.901,643,100——
2019-12-09$167.90$633.361,730,800——
2019-12-06$165.21$623.211,523,400——
2019-12-05$164.58$620.831,234,000——
2019-12-04$165.27$623.441,756,400——
2019-12-03$163.50$616.761,966,500——
2019-12-02$165.29$623.512,694,400——
2019-11-29$168.05$633.921,394,400——
2019-11-27$169.06$637.737,626,000——
2019-11-26$176.65$666.362,786,900——
2019-11-25$176.61$666.211,556,800——
2019-11-22$175.38$661.571,292,800——
2019-11-21$176.03$664.031,627,600——
2019-11-20$172.07$649.092,013,300——
2019-11-19$173.65$655.051,192,800——
2019-11-18$174.91$659.801,418,100——
2019-11-15$174.48$658.181,611,100——
2019-11-14$174.38$657.801,307,500——
2019-11-13$175.67$662.671,835,500——
2019-11-12$176.39$665.381,436,200——
2019-11-11$179.80$678.251,410,200——
2019-11-08$178.36$672.811,713,600——
2019-11-07$177.89$671.041,652,800——
2019-11-06$175.97$663.801,929,200——
2019-11-05$178.92$674.931,314,300——
2019-11-04$179.10$675.611,990,200——
2019-11-01$176.11$664.333,090,800——
2019-10-31$174.14$656.902,181,800——
2019-10-30$173.82$655.691,624,700——
2019-10-29$174.11$656.781,586,500——
2019-10-28$173.35$653.921,433,100——
2019-10-25$173.11$653.012,102,400——
2019-10-24$172.11$649.242,478,700——
2019-10-23$175.00$660.141,227,100——
2019-10-22$175.15$660.711,486,600——
2019-10-21$174.03$656.481,375,200——
2019-10-18$173.92$656.071,616,200——
2019-10-17$172.14$649.351,203,400——
2019-10-16$171.06$645.281,824,100——
2019-10-15$172.64$651.241,898,500——
2019-10-14$168.93$637.241,769,000——
2019-10-11$170.95$644.865,006,800——
2019-10-10$167.80$632.981,996,800——
2019-10-09$166.43$627.812,089,100——
2019-10-08$164.97$622.301,848,600——
2019-10-07$166.55$628.261,221,600——
2019-10-04$167.69$632.561,217,300——
2019-10-03$164.83$621.781,367,500——
2019-10-02$163.25$615.822,646,300——
2019-10-01$165.50$624.302,299,500——
2019-09-30$168.68$636.301,828,700——
2019-09-27$166.26$627.171,591,200——
2019-09-26$166.41$624.871,808,800——
2019-09-25$165.19$620.292,814,000——
2019-09-24$165.96$623.183,124,800——
2019-09-23$165.21$620.361,412,300——
2019-09-20$164.07$616.082,942,700——
2019-09-19$164.44$617.47986,000——
2019-09-18$165.38$621.001,215,900——
2019-09-17$163.99$615.781,347,800——
2019-09-16$164.59$618.041,164,700——
2019-09-13$165.42$621.151,789,300——
2019-09-12$163.26$613.042,732,800——
2019-09-11$165.15$620.142,213,300——
2019-09-10$164.04$615.972,702,900——
2019-09-09$158.36$594.641,725,700——
2019-09-06$156.52$587.731,083,200——
2019-09-05$156.30$586.911,672,900——
2019-09-04$151.72$569.711,562,300——
2019-09-03$150.82$566.332,030,600——
2019-08-30$154.91$581.691,629,100——
2019-08-29$156.48$587.581,611,800——
2019-08-28$152.72$573.461,477,800——
2019-08-27$150.10$563.631,240,700——
2019-08-26$150.81$566.291,864,100——
2019-08-23$147.02$552.062,983,000——
2019-08-22$155.37$583.411,716,400——
2019-08-21$154.86$581.501,855,200——
2019-08-20$152.10$571.141,582,900——
2019-08-19$152.39$572.221,993,600——
2019-08-16$149.23$560.363,493,000——
2019-08-15$143.71$539.632,402,700——
2019-08-14$143.17$537.603,001,000——
2019-08-13$147.17$552.622,890,500——
2019-08-12$147.05$552.173,738,300——
2019-08-09$154.84$581.421,742,900——
2019-08-08$155.06$582.251,661,300——
2019-08-07$151.24$567.911,747,100——
2019-08-06$152.78$573.691,824,800——
2019-08-05$151.06$567.233,243,300——
2019-08-02$158.70$595.922,270,200——
2019-08-01$161.21$605.342,193,800——
2019-07-31$165.65$622.022,000,300——
2019-07-30$170.03$638.461,400,700——
2019-07-29$170.26$639.331,459,600——
2019-07-26$170.39$639.811,950,000——
2019-07-25$166.91$626.751,180,600——
2019-07-24$167.18$627.761,775,600——
2019-07-23$168.35$632.152,176,800——
2019-07-22$165.14$620.10970,300——
2019-07-19$165.61$621.872,690,300——
2019-07-18$163.24$612.971,404,400——
2019-07-17$163.08$612.361,368,200——
2019-07-16$166.15$623.891,345,100——
2019-07-15$166.00$623.331,983,700——
2019-07-12$165.37$620.962,268,500——
2019-07-11$161.26$605.532,012,800——
2019-07-10$160.81$603.841,753,200——
2019-07-09$163.35$613.381,486,000——
2019-07-08$163.89$615.411,384,000——
2019-07-05$163.42$613.641,291,700——
2019-07-03$165.29$620.66918,600——
2019-07-02$165.13$620.061,371,000——
2019-07-01$165.14$620.102,409,200——
2019-06-28$165.71$622.246,514,900——
2019-06-27$164.82$618.902,072,100——
2019-06-26$166.12$620.932,025,700——
2019-06-25$166.31$621.642,084,800——
2019-06-24$166.88$623.772,582,200——
2019-06-21$164.28$614.052,380,800——
2019-06-20$162.76$608.371,945,100——
2019-06-19$159.94$597.831,671,100——
2019-06-18$159.38$595.732,617,000——
2019-06-17$154.37$577.011,742,200——
2019-06-14$151.51$566.321,013,500——
2019-06-13$151.53$566.391,192,500——
2019-06-12$148.79$556.151,344,100——
2019-06-11$150.00$560.672,019,800——
2019-06-10$149.81$559.961,708,500——
2019-06-07$148.71$555.851,555,800——
2019-06-06$146.49$547.551,391,300——
2019-06-05$146.22$546.541,634,100——
2019-06-04$145.62$544.301,872,000——
2019-06-03$143.29$535.592,213,600——
2019-05-31$140.17$523.932,206,600——
2019-05-30$141.68$529.573,110,600——
2019-05-29$141.13$527.523,013,000——
2019-05-28$137.57$514.212,054,400——
2019-05-24$138.95$519.372,597,200——
2019-05-23$136.47$510.102,584,400——
2019-05-22$138.78$518.732,626,800——
2019-05-21$138.89$519.153,567,300——
2019-05-20$135.37$505.993,715,300——
2019-05-17$134.82$503.937,817,500——
2019-05-16$145.99$545.682,893,400——
2019-05-15$144.84$541.392,330,500——
2019-05-14$147.11$549.872,325,400——
2019-05-13$146.28$546.773,172,500——
2019-05-10$156.05$583.291,753,700——
2019-05-09$155.48$581.162,026,000——
2019-05-08$155.59$581.571,806,400——
2019-05-07$157.76$589.682,182,200——
2019-05-06$160.18$598.722,913,100——
2019-05-03$166.91$623.881,050,800——
2019-05-02$164.12$613.451,702,400——
2019-05-01$164.54$615.021,327,400——
2019-04-30$165.63$619.101,573,700——
2019-04-29$166.29$621.56889,700——
2019-04-26$165.01$616.78988,500——
2019-04-25$161.81$604.821,256,600——
2019-04-24$165.31$617.901,463,400——
2019-04-23$167.76$627.061,891,200——
2019-04-22$169.15$632.251,376,600——
2019-04-18$169.05$631.882,215,500——
2019-04-17$165.45$618.421,350,700——
2019-04-16$164.56$615.101,310,200——
2019-04-15$162.49$607.361,062,500——
2019-04-12$161.46$603.511,220,200——
2019-04-11$160.16$598.651,162,200——
2019-04-10$158.63$592.932,746,800——
2019-04-09$158.83$593.682,451,000——
2019-04-08$165.00$616.741,133,300——
2019-04-05$165.03$616.851,294,600——
2019-04-04$164.24$613.901,197,200——
2019-04-03$163.39$610.721,356,100——
2019-04-02$162.12$605.981,184,300——
2019-04-01$161.91$605.191,371,400——
2019-03-29$159.84$597.451,862,600——
2019-03-28$158.08$590.871,123,300——
2019-03-27$158.27$588.741,068,200——
2019-03-26$157.60$586.251,036,700——
2019-03-25$157.33$585.251,137,200——
2019-03-22$155.94$580.082,177,400——
2019-03-21$159.73$594.181,082,200——
2019-03-20$159.66$593.912,017,100——
2019-03-19$160.97$598.791,685,400——
2019-03-18$160.30$596.301,962,400——
2019-03-15$158.15$588.302,386,300——
2019-03-14$157.76$586.851,596,800——
2019-03-13$159.68$593.991,661,800——
2019-03-12$159.14$591.981,553,100——
2019-03-11$160.42$596.741,340,300——
2019-03-08$159.01$591.501,757,300——
2019-03-07$158.02$587.812,051,300——
2019-03-06$158.24$588.632,229,700——
2019-03-05$161.45$600.571,965,900——
2019-03-04$165.82$616.832,663,100——
2019-03-01$163.31$607.491,668,900——
2019-02-28$164.04$610.211,778,000——
2019-02-27$163.59$608.531,850,500——
2019-02-26$163.80$609.311,623,700——
2019-02-25$164.86$613.262,502,700——
2019-02-22$165.97$617.391,967,200——
2019-02-21$162.85$605.782,838,500——
2019-02-20$159.88$594.733,349,200——
2019-02-19$157.26$584.992,971,500——
2019-02-15$158.99$591.427,578,600——
2019-02-14$162.42$604.182,029,700——
2019-02-13$162.70$605.222,777,700——
2019-02-12$165.19$614.491,894,400——
2019-02-11$161.94$602.401,843,900——
2019-02-08$162.75$605.411,628,300——
2019-02-07$161.80$601.882,488,100——
2019-02-06$163.68$608.871,660,500——
2019-02-05$164.21$610.841,574,600——
2019-02-04$164.51$611.961,907,900——
2019-02-01$163.88$609.611,704,300——
2019-01-31$164.00$610.063,118,800——
2019-01-30$162.91$606.001,988,800——
2019-01-29$160.48$596.962,199,700——
2019-01-28$156.49$582.122,199,400——
2019-01-25$161.50$600.761,826,400——
2019-01-24$158.43$589.341,602,100——
2019-01-23$157.61$586.291,780,800——
2019-01-22$158.84$590.862,076,500——
2019-01-18$164.61$612.333,879,800——
2019-01-17$160.07$595.442,155,100——
2019-01-16$157.41$585.541,457,300——
2019-01-15$157.05$584.211,369,100——
2019-01-14$157.41$585.541,364,900——
2019-01-11$158.28$588.782,039,000——
2019-01-10$159.12$591.912,693,600——
2019-01-09$154.33$574.093,134,300——
2019-01-08$156.92$583.723,124,800——
2019-01-07$154.16$573.462,947,400——
2019-01-04$151.68$564.232,549,100——
2019-01-03$144.05$535.852,047,200——
2019-01-02$148.10$550.911,987,700——