Deere & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	25.12	25.12	24.40	24.40	24.40	-5.76%	20,294
Nov 25, 2025	25.75	25.89	25.75	25.89	25.89	1.77%	937
Nov 24, 2025	25.49	25.49	25.44	25.44	25.44	0.39%	344
Nov 21, 2025	25.10	25.43	25.10	25.34	25.34	2.59%	4,205
Nov 20, 2025	24.81	24.82	24.62	24.70	24.70	0.32%	1,857
Nov 19, 2025	24.52	24.62	24.52	24.62	24.62	0.04%	2,200
Nov 18, 2025	24.81	24.81	24.57	24.61	24.61	-0.49%	3,815
Nov 17, 2025	24.85	24.85	24.73	24.73	24.73	0.65%	393
Nov 13, 2025	24.96	24.96	24.57	24.57	24.57	-1.96%	764
Nov 12, 2025	24.98	25.06	24.91	25.06	25.06	0.89%	870
Nov 11, 2025	24.80	24.84	24.80	24.84	24.84	0.49%	470
Nov 10, 2025	24.50	24.72	24.50	24.72	24.72	1.85%	440
Nov 7, 2025	24.28	24.38	23.86	24.27	24.27	-1.50%	4,828
Nov 6, 2025	24.71	24.83	24.50	24.64	24.64	-0.16%	4,525
Nov 5, 2025	24.41	24.72	24.41	24.68	24.68	1.15%	2,958
Nov 4, 2025	24.23	24.40	24.23	24.40	24.40	1.58%	1,525
Nov 3, 2025	23.89	24.02	23.88	24.02	24.02	-	1,411
Oct 31, 2025	24.26	24.26	23.90	24.02	24.02	-1.03%	5,480
Oct 30, 2025	24.50	24.85	24.27	24.27	24.27	-1.34%	3,977
Oct 29, 2025	24.72	24.72	24.58	24.60	24.60	0.94%	9,646
Oct 28, 2025	24.59	24.66	24.37	24.37	24.37	-2.09%	7,706
Oct 27, 2025	24.92	25.03	24.70	24.89	24.89	1.10%	5,779
Oct 24, 2025	24.54	24.72	24.50	24.62	24.62	0.90%	4,649
Oct 23, 2025	24.07	24.44	24.07	24.40	24.40	1.62%	63,184
Oct 22, 2025	24.38	24.50	24.01	24.01	24.01	0.33%	3,106
Oct 21, 2025	23.95	24.16	23.93	23.93	23.93	-0.42%	2,821
Oct 20, 2025	23.77	24.06	23.77	24.03	24.03	0.80%	2,631
Oct 17, 2025	24.06	24.06	23.62	23.84	23.84	0.51%	163,961
Oct 16, 2025	23.44	23.72	23.20	23.72	23.72	1.50%	248,073
Oct 15, 2025	23.32	23.37	23.32	23.37	23.37	0.13%	2,100
Oct 14, 2025	22.55	23.38	22.55	23.34	23.34	0.13%	5,033
Oct 10, 2025	23.41	23.41	23.11	23.31	23.31	-1.77%	90,160
Oct 9, 2025	23.88	23.88	23.73	23.73	23.73	-1.12%	606
Oct 8, 2025	23.98	24.15	23.98	24.00	24.00	-	1,181
Oct 7, 2025	24.00	24.00	24.00	24.00	24.00	0.76%	100
Oct 6, 2025	23.82	23.82	23.82	23.82	23.82	-1.24%	363
Oct 3, 2025	24.12	24.12	24.12	24.12	24.12	0.25%	109
Oct 2, 2025	23.94	24.06	23.83	24.06	24.06	2.30%	10,077
Oct 1, 2025	23.64	23.75	23.35	23.52	23.52	-1.26%	5,467
Sep 30, 2025	24.41	24.41	23.68	23.82	23.82	-1.61%	22,903
Sep 29, 2025	24.18	24.30	24.18	24.21	24.21	0.25%	3,455
Sep 26, 2025	24.32	24.32	24.15	24.15	24.15	-0.74%	517
Sep 25, 2025	24.33	24.33	24.33	24.33	24.33	-0.69%	2,030
Sep 24, 2025	24.72	24.72	24.50	24.50	24.50	-0.33%	400
Sep 23, 2025	24.64	24.64	24.50	24.58	24.58	0.41%	1,284
Sep 22, 2025	24.51	24.51	24.48	24.48	24.48	-0.08%	209
Sep 19, 2025	24.82	24.82	24.50	24.50	24.50	-1.25%	1,674
Sep 18, 2025	24.72	24.81	24.72	24.81	24.81	1.72%	601
Sep 17, 2025	24.72	24.72	24.39	24.39	24.39	-0.45%	1,175
Sep 16, 2025	24.72	24.72	24.50	24.50	24.50	-	420