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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$269.05$1,036.85805,300——
2020-12-30$266.15$1,025.68792,800——
2020-12-29$265.34$1,019.63892,800——
2020-12-28$267.50$1,027.93691,900——
2020-12-24$269.21$1,034.50289,900——
2020-12-23$267.94$1,029.62938,600——
2020-12-22$269.26$1,034.691,531,700——
2020-12-21$267.75$1,028.892,147,000——
2020-12-18$270.70$1,040.233,274,100——
2020-12-17$264.53$1,016.521,525,000——
2020-12-16$261.12$1,003.411,210,700——
2020-12-15$261.99$1,006.762,051,100——
2020-12-14$252.72$971.13972,900——
2020-12-11$255.77$982.851,403,600——
2020-12-10$253.45$973.941,158,900——
2020-12-09$254.83$979.241,373,800——
2020-12-08$252.60$970.671,303,600——
2020-12-07$252.01$968.411,598,400——
2020-12-04$253.39$973.711,655,000——
2020-12-03$252.68$970.982,079,900——
2020-12-02$259.00$995.272,773,200——
2020-12-01$255.13$980.392,086,400——
2020-11-30$261.62$1,005.332,342,200——
2020-11-27$261.95$1,006.601,072,200——
2020-11-25$256.43$985.393,037,900——
2020-11-24$261.51$1,004.912,345,300——
2020-11-23$261.11$1,003.372,094,900——
2020-11-20$258.56$993.571,614,900——
2020-11-19$255.59$982.161,700,400——
2020-11-18$257.33$988.851,618,400——
2020-11-17$258.21$992.231,411,100——
2020-11-16$259.10$995.651,927,500——
2020-11-13$251.79$967.56976,700——
2020-11-12$248.01$953.031,275,700——
2020-11-11$249.35$958.181,659,000——
2020-11-10$253.97$975.941,852,800——
2020-11-09$248.87$956.342,219,500——
2020-11-06$247.64$951.611,481,600——
2020-11-05$246.02$945.392,031,800——
2020-11-04$233.30$896.511,992,600——
2020-11-03$239.96$922.101,571,800——
2020-11-02$231.70$890.361,435,900——
2020-10-30$225.91$868.111,306,200——
2020-10-29$228.02$876.221,190,700——
2020-10-28$223.37$858.351,375,200——
2020-10-27$228.51$878.101,395,700——
2020-10-26$234.25$900.161,010,500——
2020-10-23$239.53$920.45820,500——
2020-10-22$236.88$910.261,246,400——
2020-10-21$236.40$908.421,506,500——
2020-10-20$238.87$917.91968,100——
2020-10-19$238.17$915.22905,500——
2020-10-16$240.06$922.481,652,600——
2020-10-15$238.24$915.491,225,200——
2020-10-14$238.47$916.371,062,500——
2020-10-13$237.22$911.571,311,300——
2020-10-12$236.52$908.881,234,800——
2020-10-09$234.81$902.311,091,500——
2020-10-08$234.24$900.121,148,300——
2020-10-07$230.57$886.021,029,200——
2020-10-06$226.12$868.921,385,800——
2020-10-05$226.96$872.142,071,500——
2020-10-02$224.79$863.811,403,600——
2020-10-01$219.04$841.711,383,800——
2020-09-30$221.63$851.661,883,900——
2020-09-29$220.18$846.09892,800——
2020-09-28$221.90$849.781,191,500——
2020-09-25$219.25$839.631,225,400——
2020-09-24$216.52$829.181,025,900——
2020-09-23$214.55$821.631,683,500——
2020-09-22$217.58$833.241,622,400——
2020-09-21$214.21$820.332,134,000——
2020-09-18$221.97$850.053,063,600——
2020-09-17$219.94$842.272,094,000——
2020-09-16$215.40$824.891,572,700——
2020-09-15$215.77$826.301,740,200——
2020-09-14$218.33$836.111,249,300——
2020-09-11$215.96$827.031,902,400——
2020-09-10$215.11$823.781,840,300——
2020-09-09$215.52$825.351,569,200——
2020-09-08$210.24$805.131,918,500——
2020-09-04$211.34$809.341,662,300——
2020-09-03$210.81$807.311,975,200——
2020-09-02$217.11$831.441,983,000——
2020-09-01$217.69$833.661,873,400——
2020-08-31$210.06$804.441,944,500——
2020-08-28$209.90$803.831,261,400——
2020-08-27$209.83$803.561,875,400——
2020-08-26$211.01$808.082,039,900——
2020-08-25$205.60$787.362,706,800——
2020-08-24$205.40$786.593,177,900——
2020-08-21$199.50$764.006,446,300——
2020-08-20$191.10$731.831,558,700——
2020-08-19$191.99$735.241,512,700——
2020-08-18$192.13$735.771,120,900——
2020-08-17$192.99$739.071,025,900——
2020-08-14$191.13$731.94900,600——
2020-08-13$189.50$725.701,324,700——
2020-08-12$192.31$736.461,629,000——
2020-08-11$193.22$739.951,909,900——
2020-08-10$189.91$727.272,631,100——
2020-08-07$183.50$702.721,254,600——
2020-08-06$181.26$694.15968,100——
2020-08-05$182.82$700.121,366,100——
2020-08-04$178.11$682.08672,800——
2020-08-03$177.62$680.21840,600——
2020-07-31$176.31$675.191,409,600——
2020-07-30$178.04$681.821,235,700——
2020-07-29$180.25$690.281,886,900——
2020-07-28$175.79$673.20850,000——
2020-07-27$176.00$674.00887,100——
2020-07-24$175.35$671.51910,800——
2020-07-23$176.73$676.80943,800——
2020-07-22$175.49$672.051,246,300——
2020-07-21$175.65$672.661,079,300——
2020-07-20$173.81$665.621,314,500——
2020-07-17$176.51$675.961,140,400——
2020-07-16$173.42$664.121,142,400——
2020-07-15$172.39$660.181,992,300——
2020-07-14$169.56$649.341,651,500——
2020-07-13$163.83$627.401,829,700——
2020-07-10$159.09$609.25982,700——
2020-07-09$157.65$603.731,283,400——
2020-07-08$158.38$606.531,042,600——
2020-07-07$158.70$607.751,118,600——
2020-07-06$160.22$613.57947,500——
2020-07-02$157.90$604.691,044,900——
2020-07-01$156.85$600.671,111,100——
2020-06-30$157.15$601.821,836,600——
2020-06-29$153.71$588.641,094,100——
2020-06-26$149.04$567.852,302,800——
2020-06-25$154.45$588.461,671,100——
2020-06-24$150.49$573.371,985,600——
2020-06-23$153.96$586.59940,400——
2020-06-22$154.56$588.881,188,500——
2020-06-19$154.87$590.062,046,200——
2020-06-18$154.87$590.06883,800——
2020-06-17$155.51$592.501,131,600——
2020-06-16$158.30$603.132,105,600——
2020-06-15$155.47$592.351,321,200——
2020-06-12$154.97$590.441,598,000——
2020-06-11$151.09$575.661,576,200——
2020-06-10$161.00$613.421,311,700——
2020-06-09$164.81$627.931,977,400——
2020-06-08$168.81$643.171,373,000——
2020-06-05$166.72$635.212,061,200——
2020-06-04$161.14$613.951,469,900——
2020-06-03$158.35$603.321,678,800——
2020-06-02$152.95$582.741,335,400——
2020-06-01$149.14$568.231,464,600——
2020-05-29$152.12$579.582,249,000——
2020-05-28$153.16$583.551,914,700——
2020-05-27$153.36$584.311,936,400——
2020-05-26$148.03$564.002,500,300——
2020-05-22$140.71$536.113,427,600——
2020-05-21$142.81$544.112,100,200——
2020-05-20$142.31$542.212,399,400——
2020-05-19$136.15$518.741,859,400——
2020-05-18$137.90$525.402,450,900——
2020-05-15$126.01$480.101,649,600——
2020-05-14$126.80$483.112,720,600——
2020-05-13$125.82$479.382,027,400——
2020-05-12$130.05$495.501,392,500——
2020-05-11$134.89$513.941,356,000——
2020-05-08$137.00$521.971,727,400——
2020-05-07$136.00$518.161,059,000——
2020-05-06$132.13$503.421,150,800——
2020-05-05$135.15$514.931,125,500——
2020-05-04$132.94$506.512,277,200——
2020-05-01$138.19$526.511,603,100——
2020-04-30$145.06$552.682,054,600——
2020-04-29$147.10$560.461,563,200——
2020-04-28$141.56$539.351,752,100——
2020-04-27$139.70$532.261,528,900——
2020-04-24$138.63$528.191,498,500——
2020-04-23$137.11$522.391,377,000——
2020-04-22$136.21$518.961,280,400——
2020-04-21$134.06$510.771,958,500——
2020-04-20$137.30$523.121,974,900——
2020-04-17$138.46$527.542,468,300——
2020-04-16$129.95$495.113,642,700——
2020-04-15$135.31$515.542,938,200——
2020-04-14$138.13$526.282,479,800——
2020-04-13$139.80$532.641,655,900——
2020-04-09$145.75$555.311,596,100——
2020-04-08$146.77$559.201,210,100——
2020-04-07$142.82$544.152,067,500——
2020-04-06$143.49$546.702,079,300——
2020-04-03$135.52$516.342,053,100——
2020-04-02$139.38$531.042,863,800——
2020-04-01$133.67$509.292,040,600——
2020-03-31$138.16$526.392,240,100——
2020-03-30$141.23$538.092,251,100——
2020-03-27$135.11$511.882,302,600——
2020-03-26$139.09$526.962,227,500——
2020-03-25$128.49$486.803,962,200——
2020-03-24$126.00$477.363,488,000——
2020-03-23$111.15$421.103,130,900——
2020-03-20$111.63$422.924,155,200——
2020-03-19$119.66$453.342,455,700——
2020-03-18$114.21$432.702,635,000——
2020-03-17$126.71$480.052,909,600——
2020-03-16$120.05$454.822,617,700——
2020-03-13$138.96$526.462,525,500——
2020-03-12$130.39$494.003,288,700——
2020-03-11$145.88$552.682,397,300——
2020-03-10$154.99$587.202,797,700——
2020-03-09$150.00$568.292,886,400——
2020-03-06$164.04$621.482,973,400——
2020-03-05$159.07$602.651,878,400——
2020-03-04$163.07$617.812,513,800——
2020-03-03$157.78$597.772,443,100——
2020-03-02$163.92$621.032,532,100——
2020-02-28$156.48$592.843,048,300——
2020-02-27$159.99$606.142,957,500——
2020-02-26$166.92$632.392,545,200——
2020-02-25$166.65$631.372,358,500——
2020-02-24$171.86$651.112,292,900——
2020-02-21$177.43$672.215,917,100——
2020-02-20$165.83$628.262,048,500——
2020-02-19$164.93$624.851,244,600——
2020-02-18$166.30$630.041,177,400——
2020-02-14$168.07$636.751,152,400——
2020-02-13$170.76$646.94831,100——
2020-02-12$171.83$651.001,008,200——
2020-02-11$170.26$645.051,315,700——
2020-02-10$168.24$637.39807,700——
2020-02-07$167.45$634.401,711,100——
2020-02-06$168.86$639.741,805,100——
2020-02-05$168.35$637.811,476,900——
2020-02-04$164.43$622.961,412,200——
2020-02-03$158.29$599.701,813,400——
2020-01-31$158.58$600.801,693,300——
2020-01-30$161.11$610.382,496,400——
2020-01-29$160.16$606.781,959,200——
2020-01-28$162.98$617.471,750,700——
2020-01-27$163.28$618.601,586,800——
2020-01-24$170.12$644.521,103,300——
2020-01-23$172.06$651.871,245,100——
2020-01-22$171.16$648.461,285,700——
2020-01-21$172.56$653.761,655,100——
2020-01-17$176.20$667.551,653,400——
2020-01-16$175.47$664.791,410,400——
2020-01-15$172.92$655.131,139,200——
2020-01-14$173.67$657.971,039,800——
2020-01-13$174.74$662.021,300,900——
2020-01-10$173.43$657.062,560,900——
2020-01-09$177.60$672.861,459,100——
2020-01-08$175.90$666.421,713,900——
2020-01-07$173.74$658.231,234,200——
2020-01-06$176.81$669.861,234,200——
2020-01-03$175.55$665.091,301,100——
2020-01-02$176.86$670.051,591,100——