Deere & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	481.39	485.44	473.69	475.11	473.47	-1.64%	1,224,918
Dec 4, 2025	480.99	483.50	475.21	483.03	481.36	0.25%	1,379,844
Dec 3, 2025	471.00	482.45	468.56	481.82	480.16	2.70%	1,157,986
Dec 2, 2025	471.72	473.77	466.43	469.15	467.53	0.22%	1,303,721
Dec 1, 2025	463.72	474.50	461.41	468.11	466.50	0.78%	1,824,398
Nov 28, 2025	466.91	473.67	463.01	464.49	462.89	-1.14%	1,682,593
Nov 26, 2025	477.13	487.82	469.41	469.87	468.25	-5.67%	5,473,576
Nov 25, 2025	490.06	500.52	488.22	498.13	496.41	2.24%	2,188,492
Nov 24, 2025	488.62	494.31	484.10	487.23	485.55	-	2,182,873
Nov 21, 2025	477.64	491.04	476.51	487.24	485.56	2.29%	1,836,012
Nov 20, 2025	478.00	484.21	473.71	476.33	474.69	0.33%	1,543,397
Nov 19, 2025	474.36	476.40	468.16	474.77	473.13	0.19%	1,202,227
Nov 18, 2025	471.47	477.12	470.00	473.85	472.22	-0.45%	1,117,591
Nov 17, 2025	475.27	479.76	473.11	475.98	474.34	-0.05%	1,318,436