Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
457.16
+8.70 (1.94%)
At close: Oct 16, 2025, 4:00 PM EDT
456.97
-0.19 (-0.04%)
After-hours: Oct 16, 2025, 7:46 PM EDT
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 450.35 | 457.74 | 445.55 | 457.16 | 457.16 | 1.94% | 1,574,670 |
| Oct 15, 2025 | 449.44 | 452.36 | 446.31 | 448.46 | 448.46 | 0.11% | 1,020,074 |
| Oct 14, 2025 | 436.08 | 449.83 | 433.00 | 447.95 | 447.95 | 2.01% | 1,258,550 |
| Oct 13, 2025 | 449.37 | 450.00 | 437.46 | 439.11 | 439.11 | -1.62% | 1,758,622 |
| Oct 10, 2025 | 456.87 | 460.62 | 441.89 | 446.35 | 446.35 | -2.16% | 1,581,103 |
| Oct 9, 2025 | 461.89 | 462.60 | 455.01 | 456.22 | 456.22 | -0.98% | 992,748 |
| Oct 8, 2025 | 462.38 | 466.63 | 455.59 | 460.75 | 460.75 | -0.16% | 915,561 |
| Oct 7, 2025 | 459.76 | 465.98 | 458.50 | 461.51 | 461.51 | 0.92% | 1,237,616 |
| Oct 6, 2025 | 464.71 | 465.47 | 456.13 | 457.31 | 457.31 | -1.20% | 1,150,337 |
| Oct 3, 2025 | 461.00 | 464.76 | 459.50 | 462.88 | 462.88 | 0.23% | 989,765 |
| Oct 2, 2025 | 454.52 | 462.34 | 453.35 | 461.82 | 461.82 | 2.23% | 1,512,068 |
| Oct 1, 2025 | 455.00 | 456.83 | 447.44 | 451.73 | 451.73 | -1.21% | 2,141,944 |
| Sep 30, 2025 | 463.00 | 463.65 | 453.68 | 457.26 | 457.26 | -1.77% | 1,954,768 |
| Sep 29, 2025 | 465.83 | 469.24 | 463.25 | 465.49 | 463.85 | 0.32% | 1,055,942 |
| Sep 26, 2025 | 467.06 | 471.02 | 463.32 | 463.99 | 462.35 | -0.58% | 1,106,286 |
| Sep 25, 2025 | 469.32 | 470.74 | 464.01 | 466.70 | 465.05 | -0.48% | 1,343,723 |
| Sep 24, 2025 | 471.25 | 477.22 | 468.30 | 468.94 | 467.28 | -0.58% | 976,912 |
| Sep 23, 2025 | 471.35 | 474.90 | 468.23 | 471.67 | 470.01 | 0.56% | 997,226 |
| Sep 22, 2025 | 467.94 | 472.20 | 464.75 | 469.03 | 467.37 | -0.13% | 1,678,902 |
| Sep 19, 2025 | 476.00 | 477.73 | 468.86 | 469.63 | 467.97 | -1.36% | 2,754,928 |
| Sep 18, 2025 | 467.25 | 478.13 | 466.00 | 476.12 | 474.44 | 1.49% | 1,785,075 |
| Sep 17, 2025 | 471.58 | 475.25 | 464.33 | 469.12 | 467.46 | 0.09% | 1,522,561 |
| Sep 16, 2025 | 471.98 | 475.50 | 466.88 | 468.70 | 467.05 | -0.09% | 1,659,217 |
| Sep 15, 2025 | 472.26 | 473.05 | 462.83 | 469.11 | 467.45 | -0.30% | 1,787,672 |
| Sep 12, 2025 | 473.96 | 474.37 | 469.30 | 470.51 | 468.85 | -1.25% | 1,764,686 |
| Sep 11, 2025 | 471.50 | 478.62 | 471.09 | 476.46 | 474.78 | 1.08% | 1,368,721 |
| Sep 10, 2025 | 473.66 | 479.49 | 471.22 | 471.35 | 469.69 | -0.89% | 1,347,449 |
| Sep 9, 2025 | 479.92 | 483.38 | 469.80 | 475.60 | 473.92 | -1.23% | 1,204,470 |
| Sep 8, 2025 | 473.87 | 481.74 | 471.05 | 481.51 | 479.81 | 1.74% | 1,271,522 |
| Sep 5, 2025 | 475.34 | 478.39 | 470.24 | 473.26 | 471.59 | -0.35% | 1,262,439 |
| Sep 4, 2025 | 470.08 | 474.90 | 466.96 | 474.90 | 473.22 | 1.15% | 1,487,091 |
| Sep 3, 2025 | 475.21 | 477.84 | 466.76 | 469.52 | 467.86 | -1.52% | 1,433,793 |
| Sep 2, 2025 | 472.92 | 481.89 | 470.85 | 476.78 | 475.10 | -0.39% | 1,601,072 |
| Aug 29, 2025 | 484.82 | 487.79 | 474.62 | 478.64 | 476.95 | -2.60% | 1,535,073 |
| Aug 28, 2025 | 495.00 | 495.00 | 489.61 | 491.44 | 489.71 | -0.33% | 1,120,391 |
| Aug 27, 2025 | 486.10 | 493.66 | 485.46 | 493.08 | 491.34 | 1.09% | 912,641 |
| Aug 26, 2025 | 488.01 | 490.38 | 480.01 | 487.76 | 486.04 | -0.03% | 1,502,914 |
| Aug 25, 2025 | 496.25 | 496.36 | 487.66 | 487.90 | 486.18 | -1.63% | 729,616 |
| Aug 22, 2025 | 490.36 | 499.10 | 489.30 | 495.99 | 494.24 | 1.90% | 1,133,572 |
| Aug 21, 2025 | 491.20 | 493.26 | 484.62 | 486.76 | 485.04 | -1.21% | 844,948 |
| Aug 20, 2025 | 489.39 | 496.29 | 487.41 | 492.72 | 490.98 | 0.67% | 1,438,939 |
| Aug 19, 2025 | 491.34 | 499.20 | 487.05 | 489.44 | 487.71 | -0.34% | 1,493,802 |
| Aug 18, 2025 | 486.35 | 492.25 | 480.00 | 491.13 | 489.40 | 0.48% | 1,391,676 |
| Aug 15, 2025 | 476.15 | 492.39 | 473.98 | 488.80 | 487.07 | 2.08% | 2,674,658 |
| Aug 14, 2025 | 485.00 | 485.36 | 470.50 | 478.84 | 477.15 | -6.76% | 5,100,701 |
| Aug 13, 2025 | 507.06 | 514.53 | 500.55 | 513.54 | 511.73 | 1.52% | 1,853,646 |
| Aug 12, 2025 | 509.19 | 513.48 | 501.77 | 505.85 | 504.06 | -0.22% | 1,286,286 |
| Aug 11, 2025 | 512.47 | 515.29 | 502.37 | 506.98 | 505.19 | -0.66% | 1,098,185 |
| Aug 8, 2025 | 508.76 | 516.28 | 507.33 | 510.37 | 508.57 | 0.74% | 883,909 |
| Aug 7, 2025 | 513.21 | 514.05 | 501.63 | 506.64 | 504.85 | -0.59% | 958,605 |