Skip to main content
Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
430.06
-3.78 (-0.87%)
Dec 27, 2024, 4:00 PM EST - Market closed

Deere & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 2024432.33435.17427.09430.06430.06-0.87%735,346
Dec 26, 2024431.79435.45430.44433.84433.840.23%444,867
Dec 24, 2024430.61433.59428.71432.84432.840.11%383,167
Dec 23, 2024432.63432.63427.00432.38432.38-0.03%1,094,273
Dec 20, 2024426.01436.50425.74432.49432.491.37%2,446,431
Dec 19, 2024428.07431.06421.97426.63426.630.15%1,757,472
Dec 18, 2024443.20445.31424.51426.00426.00-3.97%1,423,826
Dec 17, 2024436.57444.94435.00443.59443.591.18%1,357,363
Dec 16, 2024440.33441.40436.00438.42438.42-0.46%956,866
Dec 13, 2024440.00442.12437.02440.44440.440.22%900,756
Dec 12, 2024447.63447.63438.46439.48439.48-1.91%867,306
Dec 11, 2024447.96449.76446.08448.03448.030.92%1,677,747
Dec 10, 2024447.13448.69441.00443.96443.96-1.21%1,215,691
Dec 9, 2024445.00453.25444.12449.41449.411.22%1,209,323
Dec 6, 2024446.50448.96442.97444.00444.00-0.92%1,130,085
Dec 5, 2024457.98458.37447.93448.12448.12-1.78%1,159,719
Dec 4, 2024459.00462.23453.30456.26456.26-0.65%1,056,418
Dec 3, 2024464.01465.54458.95459.25459.25-0.80%1,166,248
Dec 2, 2024463.70464.30458.85462.95462.95-0.63%1,318,644
Nov 29, 2024466.00469.09464.17465.90465.90-0.02%732,229
Nov 27, 2024461.91467.06461.10466.00466.001.08%1,258,787
Nov 26, 2024456.64463.35454.39461.04461.04-0.36%1,747,268
Nov 25, 2024448.00469.39446.70462.69462.693.59%3,266,857
Nov 22, 2024435.93447.50432.21446.65446.652.08%2,202,297
Nov 21, 2024412.75442.05410.96437.54437.548.05%4,148,994
Nov 20, 2024404.16408.94400.64404.96404.961.22%1,487,015
Nov 19, 2024399.51402.62397.75400.09400.09-1.10%1,076,748
Nov 18, 2024396.21406.98396.14404.53404.531.40%1,457,301
Nov 15, 2024392.67399.57390.00398.95398.951.09%1,168,176
Nov 14, 2024390.42395.52387.79394.64394.641.33%1,225,339
Nov 13, 2024391.05392.13387.03389.45389.45-1.09%1,474,846
Nov 12, 2024402.19402.19393.12393.75393.75-2.21%1,144,922
Nov 11, 2024397.18402.88393.17402.65402.652.18%1,143,472
Nov 8, 2024402.10406.49393.72394.06394.06-4.16%1,623,152
Nov 7, 2024407.61411.97406.31411.16411.161.34%1,073,506
Nov 6, 2024412.62415.50402.11405.71405.711.33%1,664,267
Nov 5, 2024398.31404.01396.79400.37400.37-0.33%902,554
Nov 4, 2024400.42406.86399.51401.68401.680.31%801,931
Nov 1, 2024405.80407.08398.31400.42400.42-1.06%1,522,533
Oct 31, 2024404.26407.31402.00404.69404.69-746,280
Oct 30, 2024402.66408.14401.33404.69404.69-0.33%785,077
Oct 29, 2024410.20411.00405.21406.04406.04-1.53%758,578
Oct 28, 2024409.00413.33408.25412.35412.351.08%828,317
Oct 25, 2024413.00414.75407.42407.93407.93-0.76%591,048
Oct 24, 2024408.99411.76407.17411.07411.070.59%718,315
Oct 23, 2024407.25411.73406.26408.64408.640.49%1,112,959
Oct 22, 2024407.05407.90401.81406.65406.65-0.08%610,159
Oct 21, 2024408.00410.73405.92406.96406.96-0.43%838,747
Oct 18, 2024406.99409.58404.20408.73408.730.89%749,969
Oct 17, 2024408.12409.25396.53405.14405.14-1.03%1,398,486
Oct 16, 2024403.23410.45403.12409.37409.371.84%867,752
Oct 15, 2024405.02409.04401.48401.99401.99-1.41%834,560
Oct 14, 2024408.03408.78399.46407.72407.72-0.82%996,423
Oct 11, 2024405.05412.37404.47411.08411.081.31%653,446
Oct 10, 2024404.77406.55401.86405.76405.760.07%578,148
Oct 9, 2024401.50406.37401.50405.48405.481.30%760,351
Oct 8, 2024403.54405.91398.78400.28400.28-1.42%981,526
Oct 7, 2024407.87409.09404.39406.04406.04-0.48%942,080
Oct 4, 2024412.00412.14405.07407.99407.99-0.18%877,896
Oct 3, 2024412.69413.83407.72408.74408.74-1.86%1,103,915
Oct 2, 2024416.12417.58414.14416.49416.490.01%863,795
Oct 1, 2024415.18420.47411.12416.44416.44-0.21%1,089,177
Sep 30, 2024416.00417.94412.54417.33417.33-0.16%1,176,773
Sep 27, 2024414.10419.63412.57418.00416.531.59%1,410,903
Sep 26, 2024409.96413.15408.37411.47410.031.12%1,062,180
Sep 25, 2024412.84413.87406.07406.93405.50-0.96%923,692
Sep 24, 2024411.74415.75407.37410.89409.450.47%1,253,685
Sep 23, 2024405.02410.26404.07408.95407.520.75%1,184,549
Sep 20, 2024406.62409.91402.48405.89404.47-0.94%2,709,595
Sep 19, 2024406.52412.45403.34409.73408.292.16%1,751,158
Sep 18, 2024398.00405.99396.89401.07399.660.80%1,163,461
Sep 17, 2024396.50400.12395.45397.88396.480.82%983,252
Sep 16, 2024396.00399.60393.12394.66393.28-0.01%940,225
Sep 13, 2024389.99395.20386.42394.68393.301.98%1,126,196
Sep 12, 2024386.64389.06383.10387.00385.64-0.41%1,068,685
Sep 11, 2024386.67388.86378.66388.59387.230.33%1,160,011
Sep 10, 2024388.52389.46381.68387.30385.940.02%1,041,587
Sep 9, 2024384.14392.00383.48387.23385.871.49%1,215,266
Sep 6, 2024384.84389.00381.32381.56380.22-0.56%1,670,319
Sep 5, 2024392.00395.00382.83383.69382.34-2.11%1,397,289
Sep 4, 2024386.54398.58386.10391.95390.571.62%2,345,408
Sep 3, 2024384.86388.38379.96385.69384.34-0.01%1,929,731
Aug 30, 2024382.20385.89378.45385.74384.391.03%1,413,160
Aug 29, 2024379.79384.50376.95381.82380.481.02%1,075,066
Aug 28, 2024374.99379.37374.46377.95376.620.52%1,096,819
Aug 27, 2024381.50382.03374.94375.98374.66-1.86%1,107,170
Aug 26, 2024381.48385.30380.68383.09381.750.50%1,108,515
Aug 23, 2024378.80382.85376.59381.18379.841.22%1,197,519
Aug 22, 2024377.08378.11373.55376.59375.27-0.12%1,072,734
Aug 21, 2024373.84377.83372.12377.05375.731.20%1,249,228
Aug 20, 2024374.94376.60371.76372.59371.28-0.09%932,335
Aug 19, 2024378.99381.01371.81372.91371.60-1.33%1,676,485
Aug 16, 2024372.14378.53371.16377.92376.591.25%2,103,088
Aug 15, 2024359.20378.47357.90373.26371.956.26%3,184,486
Aug 14, 2024350.00355.80348.35351.28350.050.20%2,040,505
Aug 13, 2024347.82352.43346.01350.59349.361.62%1,696,675
Aug 12, 2024346.75348.16343.90345.01343.80-0.29%1,581,260
Aug 9, 2024348.63348.91343.38346.03344.82-0.89%1,335,203
Aug 8, 2024346.88350.85346.40349.14347.920.91%1,557,651
Aug 7, 2024350.00354.04345.86345.98344.77-0.02%1,384,675