Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
468.94
-2.73 (-0.58%)
At close: Sep 24, 2025, 4:00 PM EDT
469.50
+0.56 (0.12%)
After-hours: Sep 24, 2025, 7:56 PM EDT
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 471.25 | 477.22 | 468.30 | 468.94 | 468.94 | -0.58% | 946,281 |
| Sep 23, 2025 | 471.35 | 474.90 | 468.23 | 471.67 | 471.67 | 0.56% | 997,226 |
| Sep 22, 2025 | 467.94 | 472.20 | 464.75 | 469.03 | 469.03 | -0.13% | 1,678,902 |
| Sep 19, 2025 | 476.00 | 477.73 | 468.86 | 469.63 | 469.63 | -1.36% | 2,754,928 |
| Sep 18, 2025 | 467.25 | 478.13 | 466.00 | 476.12 | 476.12 | 1.49% | 1,785,075 |
| Sep 17, 2025 | 471.58 | 475.25 | 464.33 | 469.12 | 469.12 | 0.09% | 1,522,561 |
| Sep 16, 2025 | 471.98 | 475.50 | 466.88 | 468.70 | 468.70 | -0.09% | 1,659,217 |
| Sep 15, 2025 | 472.26 | 473.05 | 462.83 | 469.11 | 469.11 | -0.30% | 1,787,672 |
| Sep 12, 2025 | 473.96 | 474.37 | 469.30 | 470.51 | 470.51 | -1.25% | 1,764,686 |
| Sep 11, 2025 | 471.50 | 478.62 | 471.09 | 476.46 | 476.46 | 1.08% | 1,368,721 |
| Sep 10, 2025 | 473.66 | 479.49 | 471.22 | 471.35 | 471.35 | -0.89% | 1,347,449 |
| Sep 9, 2025 | 479.92 | 483.38 | 469.80 | 475.60 | 475.60 | -1.23% | 1,204,470 |
| Sep 8, 2025 | 473.87 | 481.74 | 471.05 | 481.51 | 481.51 | 1.74% | 1,271,522 |
| Sep 5, 2025 | 475.34 | 478.39 | 470.24 | 473.26 | 473.26 | -0.35% | 1,262,439 |
| Sep 4, 2025 | 470.08 | 474.90 | 466.96 | 474.90 | 474.90 | 1.15% | 1,487,091 |
| Sep 3, 2025 | 475.21 | 477.84 | 466.76 | 469.52 | 469.52 | -1.52% | 1,433,793 |
| Sep 2, 2025 | 472.92 | 481.89 | 470.85 | 476.78 | 476.78 | -0.39% | 1,601,072 |
| Aug 29, 2025 | 484.82 | 487.79 | 474.62 | 478.64 | 478.64 | -2.60% | 1,535,073 |
| Aug 28, 2025 | 495.00 | 495.00 | 489.61 | 491.44 | 491.44 | -0.33% | 1,120,391 |
| Aug 27, 2025 | 486.10 | 493.66 | 485.46 | 493.08 | 493.08 | 1.09% | 912,641 |
| Aug 26, 2025 | 488.01 | 490.38 | 480.01 | 487.76 | 487.76 | -0.03% | 1,502,914 |
| Aug 25, 2025 | 496.25 | 496.36 | 487.66 | 487.90 | 487.90 | -1.63% | 729,616 |
| Aug 22, 2025 | 490.36 | 499.10 | 489.30 | 495.99 | 495.99 | 1.90% | 1,133,572 |
| Aug 21, 2025 | 491.20 | 493.26 | 484.62 | 486.76 | 486.76 | -1.21% | 844,948 |
| Aug 20, 2025 | 489.39 | 496.29 | 487.41 | 492.72 | 492.72 | 0.67% | 1,438,939 |
| Aug 19, 2025 | 491.34 | 499.20 | 487.05 | 489.44 | 489.44 | -0.34% | 1,493,802 |
| Aug 18, 2025 | 486.35 | 492.25 | 480.00 | 491.13 | 491.13 | 0.48% | 1,391,676 |
| Aug 15, 2025 | 476.15 | 492.39 | 473.98 | 488.80 | 488.80 | 2.08% | 2,674,658 |
| Aug 14, 2025 | 485.00 | 485.36 | 470.50 | 478.84 | 478.84 | -6.76% | 5,100,701 |
| Aug 13, 2025 | 507.06 | 514.53 | 500.55 | 513.54 | 513.54 | 1.52% | 1,853,646 |
| Aug 12, 2025 | 509.19 | 513.48 | 501.77 | 505.85 | 505.85 | -0.22% | 1,286,286 |
| Aug 11, 2025 | 512.47 | 515.29 | 502.37 | 506.98 | 506.98 | -0.66% | 1,098,185 |
| Aug 8, 2025 | 508.76 | 516.28 | 507.33 | 510.37 | 510.37 | 0.74% | 883,909 |
| Aug 7, 2025 | 513.21 | 514.05 | 501.63 | 506.64 | 506.64 | -0.59% | 958,605 |
| Aug 6, 2025 | 509.84 | 514.03 | 507.38 | 509.64 | 509.64 | 0.21% | 966,739 |
| Aug 5, 2025 | 511.02 | 512.11 | 504.00 | 508.58 | 508.58 | -0.39% | 1,027,932 |
| Aug 4, 2025 | 501.50 | 512.17 | 493.29 | 510.56 | 510.56 | 1.91% | 1,087,633 |
| Aug 1, 2025 | 519.00 | 520.17 | 500.00 | 500.98 | 500.98 | -4.46% | 1,623,338 |
| Jul 31, 2025 | 512.00 | 526.56 | 512.00 | 524.37 | 524.37 | 3.25% | 1,549,335 |
| Jul 30, 2025 | 510.44 | 512.72 | 504.74 | 507.87 | 507.87 | -0.90% | 1,121,302 |
| Jul 29, 2025 | 511.68 | 514.80 | 505.96 | 512.50 | 512.50 | 0.38% | 1,139,276 |
| Jul 28, 2025 | 516.42 | 516.51 | 509.05 | 510.55 | 510.55 | -1.32% | 824,665 |
| Jul 25, 2025 | 514.67 | 519.00 | 508.77 | 517.38 | 517.38 | 0.53% | 858,451 |
| Jul 24, 2025 | 512.73 | 517.50 | 511.41 | 514.66 | 514.66 | -0.10% | 850,056 |
| Jul 23, 2025 | 509.87 | 515.80 | 505.90 | 515.17 | 515.17 | 1.87% | 995,312 |
| Jul 22, 2025 | 497.10 | 508.19 | 496.18 | 505.69 | 505.69 | 1.90% | 976,048 |
| Jul 21, 2025 | 504.77 | 506.25 | 496.03 | 496.24 | 496.24 | -0.72% | 1,111,220 |
| Jul 18, 2025 | 502.37 | 503.20 | 496.90 | 499.82 | 499.82 | 0.14% | 1,064,558 |
| Jul 17, 2025 | 505.80 | 512.94 | 492.06 | 499.14 | 499.14 | -1.69% | 1,778,885 |
| Jul 16, 2025 | 503.00 | 508.67 | 499.11 | 507.73 | 507.73 | 0.85% | 1,150,688 |