Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
476.49
-9.49 (-1.95%)
Jan 7, 2026, 1:12 PM EST - Market open
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 487.14 | 489.10 | 478.28 | 476.75 | - | -1.90% | 462,046 |
| 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 |
| Nov 14, 2025 | 473.29 | 479.65 | 471.00 | 476.23 | 474.59 | 0.60% | 1,180,189 |
| Nov 13, 2025 | 481.32 | 482.79 | 472.89 | 473.41 | 471.78 | -1.53% | 1,005,462 |
| Nov 12, 2025 | 479.00 | 484.93 | 477.77 | 480.78 | 479.12 | 0.59% | 1,068,247 |
| Nov 11, 2025 | 474.56 | 480.22 | 472.01 | 477.95 | 476.30 | 0.75% | 1,179,366 |
| Nov 10, 2025 | 468.90 | 476.55 | 463.68 | 474.39 | 472.75 | 1.41% | 922,965 |
| Nov 7, 2025 | 463.92 | 471.25 | 457.65 | 467.79 | 466.18 | -1.60% | 1,912,530 |
| Nov 6, 2025 | 475.14 | 481.28 | 469.52 | 475.38 | 473.74 | 0.36% | 1,258,700 |
| Nov 5, 2025 | 468.00 | 476.29 | 466.40 | 473.69 | 472.06 | 1.15% | 891,800 |
| Nov 4, 2025 | 457.29 | 469.67 | 456.00 | 468.30 | 466.69 | 1.38% | 1,577,242 |
| Nov 3, 2025 | 459.80 | 463.80 | 454.50 | 461.94 | 460.35 | 0.07% | 957,484 |
| Oct 31, 2025 | 463.57 | 464.54 | 458.72 | 461.63 | 460.04 | -0.81% | 1,116,489 |
| Oct 30, 2025 | 472.14 | 479.81 | 465.22 | 465.41 | 463.81 | -1.71% | 1,035,002 |
| Oct 29, 2025 | 471.84 | 477.89 | 469.03 | 473.49 | 471.86 | 1.13% | 1,134,932 |
| Oct 28, 2025 | 475.45 | 476.50 | 467.88 | 468.19 | 466.58 | -2.07% | 1,064,808 |
| Oct 27, 2025 | 480.56 | 483.00 | 474.16 | 478.10 | 476.45 | 1.13% | 1,273,310 |