FRA, DCO End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DCO: Deere & Company

02 Sep 2025

LAST: 408.2	CHANGE: 0.65	OPEN: 409.0	HIGH: 409.1	ASK: 0.0	VOLUME: 96
LAST: 408.2	CHG(%): 0.16	PREV: 408.8	LOW: 407.6	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	409.0	409.1	407.6	408.2	96
01 Sep 25	407.0	408.8	407.0	408.8	75
29 Aug 25	418.6	418.6	416.6	417.8	43
28 Aug 25	422.4	424.1	422.4	424.1	10
27 Aug 25	418.9	422.0	418.9	422.0	33
26 Aug 25	418.3	421.2	418.3	421.2	80
25 Aug 25	422.7	422.7	422.2	422.2	2
22 Aug 25	419.7	419.7	419.7	419.7	210
21 Aug 25	422.5	422.5	419.0	419.0	210
20 Aug 25	419.2	420.9	419.2	419.2	88

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	35.71
EPS Ratio:	2.65
Price to Book:	1.99
Shares:	14.92M
Market Cap:	6.091B

TECHNICAL INDICATORS

MA5:	416.16
MA10:	418.19
MA20:	422.89
MA50:	432.02
MA100:	434.72
MA200:	433.89
RSI14:	33.40
WPR14:	-100.00
MTM14:	-0.30
ROC14:	0.00
ATR:	7.21
Week High:	424.05
Week Low:	406.95
Month High:	444.36
Month Low:	406.85
Year High:	488.63
Year Low:	339.81
Volatility:	17.80

RECENT SPLITS

Date	Ratio
04 Dec 2007	2-1
29 Nov 1995	3-1

RECENT DIVIDENDS

Date	Amount
30 Jun 2025	$1.39
31 Mar 2025	$1.39
02 Jan 2025	$1.39
30 Sep 2024	$1.26
28 Jun 2024	$1.26
27 Mar 2024	$1.26
28 Dec 2023	$1.26
28 Sep 2023	$1.16
29 Jun 2023	$1.07
30 Mar 2023	$1.07