Deere & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	32.42	32.43	32.42	32.43	32.43	-2.26%	10,649
Feb 24, 2026	33.57	33.57	33.18	33.18	33.18	-2.41%	420
Feb 23, 2026	34.00	34.00	34.00	34.00	34.00	-1.08%	617
Feb 20, 2026	34.08	34.37	34.00	34.37	34.37	1.78%	7,542
Feb 19, 2026	33.18	34.20	33.18	33.77	33.77	8.13%	1,555
Feb 17, 2026	31.15	31.23	31.15	31.23	31.23	-0.26%	591
Feb 13, 2026	31.40	31.40	31.31	31.31	31.31	0.74%	2,421
Feb 12, 2026	31.64	31.67	31.08	31.08	31.08	-1.52%	3,464
Feb 11, 2026	30.82	31.56	30.82	31.56	31.56	3.31%	702
Feb 10, 2026	30.28	30.61	30.16	30.55	30.55	1.16%	9,929
Feb 9, 2026	30.16	30.20	30.15	30.20	30.20	2.27%	2,667
Feb 6, 2026	29.53	29.53	29.53	29.53	29.53	0.31%	933
Feb 5, 2026	29.46	29.46	29.44	29.44	29.44	3.84%	201
Feb 4, 2026	28.35	28.35	28.35	28.35	28.35	1.47%	191
Feb 3, 2026	27.80	28.00	27.80	27.94	27.94	2.05%	4,279
Feb 2, 2026	27.38	27.38	27.38	27.38	27.38	0.51%	209
Jan 30, 2026	27.11	27.24	27.11	27.24	27.24	2.41%	500
Jan 26, 2026	26.60	26.60	26.60	26.60	26.60	0.95%	428
Jan 23, 2026	26.47	26.47	26.35	26.35	26.35	-3.12%	1,302
Jan 22, 2026	27.20	27.20	27.20	27.20	27.20	-0.18%	1,213
Jan 21, 2026	26.80	27.25	26.80	27.25	27.25	3.22%	1,312
Jan 20, 2026	26.52	26.52	26.40	26.40	26.40	0.42%	1,206
Jan 19, 2026	26.29	26.29	26.29	26.29	26.29	-1.94%	149
Jan 15, 2026	26.81	26.81	26.81	26.81	26.81	1.94%	171
Jan 14, 2026	26.22	26.30	26.22	26.30	26.30	3.14%	1,021
Jan 13, 2026	25.39	25.50	25.39	25.50	25.50	1.43%	272
Jan 12, 2026	25.60	25.60	25.14	25.14	25.14	-0.36%	934
Jan 9, 2026	25.32	25.36	25.23	25.23	25.23	-2.96%	3,147
Jan 8, 2026	24.50	26.00	24.50	26.00	26.00	5.91%	1,251
Jan 7, 2026	24.55	24.55	24.55	24.55	24.55	-2.42%	323
Jan 6, 2026	24.50	25.16	24.50	25.16	25.16	4.57%	1,679
Jan 5, 2026	24.06	24.06	24.06	24.06	24.06	-0.70%	262
Jan 2, 2026	24.06	24.23	24.06	24.23	24.23	0.50%	392
Dec 31, 2025	24.11	24.11	24.11	24.11	24.11	-1.31%	133
Dec 30, 2025	24.43	24.43	24.43	24.43	24.43	0.45%	103
Dec 29, 2025	24.32	24.32	24.24	24.32	24.32	0.62%	1,586
Dec 24, 2025	24.17	24.17	24.17	24.17	24.17	0.08%	200
Dec 23, 2025	24.16	24.16	24.15	24.15	24.15	-0.54%	324
Dec 22, 2025	24.24	24.28	24.24	24.28	24.28	-0.53%	928
Dec 19, 2025	24.50	24.50	24.37	24.41	24.41	-1.85%	684
Dec 17, 2025	25.06	25.06	24.87	24.87	24.87	-1.35%	1,278
Dec 16, 2025	25.12	25.21	25.12	25.21	25.21	-0.28%	504
Dec 15, 2025	25.26	25.28	25.16	25.28	25.28	0.60%	2,060
Dec 12, 2025	25.18	25.18	24.91	25.13	25.13	1.86%	2,760
Dec 11, 2025	24.50	24.89	24.50	24.67	24.67	1.61%	70,276
Dec 10, 2025	23.76	24.32	23.75	24.28	24.28	0.21%	3,070
Dec 9, 2025	24.06	24.23	24.06	24.23	24.23	0.21%	1,126
Dec 8, 2025	24.85	24.92	24.11	24.18	24.18	-1.79%	15,832
Dec 5, 2025	24.93	24.93	24.62	24.62	24.62	-1.44%	3,920
Dec 4, 2025	24.93	25.02	24.84	24.98	24.98	0.04%	4,736