Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
671.20
+77.93 (13.14%)
Feb 19, 2026, 2:25 PM EST - Market open
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 633.61 | 672.95 | 628.72 | 672.12 | - | 13.29% | 4,004,523 |
| Feb 18, 2026 | 603.81 | 603.81 | 590.92 | 593.27 | 593.27 | -1.26% | 2,554,630 |
| Feb 17, 2026 | 593.05 | 607.04 | 593.05 | 600.84 | 600.84 | -0.34% | 1,818,791 |
| Feb 13, 2026 | 598.86 | 610.96 | 597.20 | 602.92 | 602.92 | 0.80% | 1,541,022 |
| Feb 12, 2026 | 612.87 | 626.25 | 596.78 | 598.11 | 598.11 | -2.38% | 2,766,668 |
| Feb 11, 2026 | 592.50 | 614.34 | 590.50 | 612.69 | 612.69 | 3.25% | 1,797,070 |
| Feb 10, 2026 | 586.11 | 593.76 | 583.59 | 593.41 | 593.41 | 1.32% | 1,606,367 |
| Feb 9, 2026 | 580.00 | 587.74 | 574.30 | 585.67 | 585.67 | 0.44% | 1,096,960 |
| Feb 6, 2026 | 568.00 | 584.06 | 567.55 | 583.11 | 583.11 | 3.07% | 1,434,694 |
| Feb 5, 2026 | 563.83 | 574.94 | 561.20 | 565.73 | 565.73 | -0.27% | 1,908,841 |
| Feb 4, 2026 | 548.00 | 571.56 | 548.00 | 567.26 | 567.26 | 4.08% | 3,205,012 |
| Feb 3, 2026 | 533.26 | 545.32 | 533.00 | 545.00 | 545.00 | 2.40% | 1,600,180 |
| Feb 2, 2026 | 527.25 | 534.70 | 522.39 | 532.25 | 532.25 | 0.80% | 1,485,536 |
| Jan 30, 2026 | 524.93 | 529.99 | 518.70 | 528.00 | 528.00 | -0.39% | 1,517,225 |
| Jan 29, 2026 | 530.00 | 537.26 | 521.54 | 530.07 | 530.07 | 0.96% | 1,477,681 |
| Jan 28, 2026 | 519.94 | 528.77 | 519.09 | 525.01 | 525.01 | 1.12% | 1,106,301 |
| Jan 27, 2026 | 517.33 | 521.49 | 513.85 | 519.19 | 519.19 | 0.51% | 1,042,664 |
| Jan 26, 2026 | 515.72 | 518.66 | 512.57 | 516.54 | 516.54 | 0.41% | 747,443 |
| Jan 23, 2026 | 518.26 | 521.63 | 506.42 | 514.43 | 514.43 | -1.52% | 1,588,842 |
| Jan 22, 2026 | 529.26 | 532.61 | 521.16 | 522.38 | 522.38 | -1.35% | 1,158,222 |
| Jan 21, 2026 | 512.69 | 530.20 | 511.13 | 529.51 | 529.51 | 4.09% | 1,619,626 |
| Jan 20, 2026 | 514.56 | 515.26 | 507.09 | 508.68 | 508.68 | -1.11% | 1,375,562 |
| Jan 16, 2026 | 516.26 | 516.81 | 510.00 | 514.40 | 514.40 | -0.12% | 1,308,808 |
| Jan 15, 2026 | 513.80 | 519.18 | 508.15 | 515.04 | 515.04 | 0.57% | 1,202,425 |
| Jan 14, 2026 | 503.23 | 516.09 | 501.22 | 512.10 | 512.10 | 2.52% | 1,890,381 |
| Jan 13, 2026 | 492.33 | 499.59 | 490.00 | 499.52 | 499.52 | 1.79% | 848,632 |
| Jan 12, 2026 | 486.32 | 497.02 | 484.33 | 490.74 | 490.74 | 0.54% | 1,547,419 |
| Jan 9, 2026 | 500.70 | 503.55 | 484.86 | 488.08 | 488.08 | -2.54% | 1,725,522 |
| Jan 8, 2026 | 473.92 | 503.88 | 472.72 | 500.80 | 500.80 | 5.39% | 1,796,692 |
| Jan 7, 2026 | 487.14 | 489.10 | 473.69 | 475.20 | 475.20 | -2.22% | 1,285,161 |
| Jan 6, 2026 | 465.10 | 487.46 | 464.31 | 485.98 | 485.98 | 4.27% | 1,610,035 |
| Jan 5, 2026 | 462.31 | 467.89 | 458.96 | 466.10 | 466.10 | -0.15% | 1,318,531 |
| Jan 2, 2026 | 466.00 | 470.48 | 458.92 | 466.80 | 466.80 | 0.26% | 1,165,447 |
| Dec 31, 2025 | 466.99 | 470.23 | 465.57 | 465.57 | 465.57 | -0.93% | 807,441 |
| Dec 30, 2025 | 469.88 | 473.20 | 468.37 | 469.94 | 468.32 | -0.06% | 820,488 |
| Dec 29, 2025 | 469.49 | 471.75 | 465.79 | 470.24 | 468.62 | 0.28% | 981,691 |
| Dec 26, 2025 | 467.73 | 469.41 | 466.13 | 468.93 | 467.31 | 0.32% | 503,204 |
| Dec 24, 2025 | 466.03 | 468.40 | 464.40 | 467.44 | 465.83 | 0.26% | 343,266 |
| Dec 23, 2025 | 470.39 | 471.18 | 465.41 | 466.21 | 464.60 | -0.55% | 1,083,689 |
| Dec 22, 2025 | 471.50 | 472.74 | 467.65 | 468.77 | 467.15 | -0.38% | 1,173,160 |
| Dec 19, 2025 | 475.10 | 476.50 | 468.92 | 470.57 | 468.95 | -0.94% | 2,990,692 |
| Dec 18, 2025 | 483.04 | 487.13 | 469.78 | 475.05 | 473.41 | -1.24% | 1,927,554 |
| Dec 17, 2025 | 484.95 | 490.42 | 479.69 | 481.00 | 479.34 | -0.91% | 1,641,933 |
| Dec 16, 2025 | 487.00 | 489.15 | 484.21 | 485.44 | 483.77 | -0.53% | 1,632,204 |
| Dec 15, 2025 | 484.80 | 488.99 | 484.80 | 488.01 | 486.33 | 0.66% | 1,473,240 |
| Dec 12, 2025 | 478.22 | 487.17 | 477.60 | 484.80 | 483.13 | 1.86% | 1,852,128 |
| Dec 11, 2025 | 471.88 | 480.74 | 470.13 | 475.94 | 474.30 | 1.50% | 1,186,663 |
| Dec 10, 2025 | 462.65 | 469.97 | 455.91 | 468.90 | 467.28 | 1.30% | 1,677,783 |
| Dec 9, 2025 | 464.89 | 469.32 | 461.80 | 462.86 | 461.26 | -0.75% | 1,173,740 |
| Dec 8, 2025 | 479.02 | 488.99 | 464.92 | 466.35 | 464.74 | -1.84% | 1,896,614 |