Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
484.61
+2.94 (0.61%)
May 5, 2025, 2:37 PM EDT - Market open
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 478.01 | 485.04 | 477.50 | 484.31 | - | 0.55% | 406,035 |
| May 2, 2025 | 487.13 | 492.31 | 480.68 | 481.67 | 481.67 | 0.34% | 1,108,818 |
| May 1, 2025 | 465.00 | 485.47 | 464.25 | 480.02 | 480.02 | 3.55% | 1,855,489 |
| Apr 30, 2025 | 460.45 | 465.29 | 452.00 | 463.56 | 463.56 | 0.63% | 1,326,139 |
| Apr 29, 2025 | 457.42 | 462.90 | 452.41 | 460.64 | 460.64 | 0.10% | 799,645 |
| Apr 28, 2025 | 459.30 | 465.18 | 457.08 | 460.20 | 460.20 | 0.20% | 755,088 |
| Apr 25, 2025 | 464.15 | 465.96 | 457.34 | 459.30 | 459.30 | -1.12% | 983,363 |
| Apr 24, 2025 | 458.52 | 466.51 | 456.97 | 464.51 | 464.51 | 1.77% | 828,436 |
| Apr 23, 2025 | 462.95 | 471.96 | 454.37 | 456.44 | 456.44 | 0.39% | 1,025,538 |
| Apr 22, 2025 | 446.25 | 458.25 | 446.25 | 454.66 | 454.66 | 2.97% | 751,642 |
| Apr 21, 2025 | 450.42 | 451.86 | 435.95 | 441.56 | 441.56 | -2.32% | 969,275 |
| Apr 17, 2025 | 455.31 | 458.87 | 451.53 | 452.07 | 452.07 | -0.08% | 1,044,874 |
| Apr 16, 2025 | 458.03 | 461.59 | 448.68 | 452.42 | 452.42 | -1.92% | 1,015,573 |
| Apr 15, 2025 | 464.68 | 467.13 | 460.65 | 461.26 | 461.26 | -1.37% | 1,143,636 |
| Apr 14, 2025 | 464.33 | 472.78 | 461.47 | 467.67 | 467.67 | 1.86% | 1,283,610 |
| Apr 11, 2025 | 444.25 | 463.38 | 441.50 | 459.13 | 459.13 | 3.36% | 1,245,120 |
| Apr 10, 2025 | 444.36 | 449.23 | 428.53 | 444.19 | 444.19 | -1.86% | 1,956,613 |
| Apr 9, 2025 | 407.72 | 455.67 | 404.42 | 452.59 | 452.59 | 9.59% | 2,914,695 |
| Apr 8, 2025 | 433.46 | 435.59 | 406.08 | 412.99 | 412.99 | -2.45% | 1,816,635 |
| Apr 7, 2025 | 417.13 | 441.04 | 412.30 | 423.35 | 423.35 | -1.51% | 3,007,808 |
| Apr 4, 2025 | 426.46 | 438.79 | 420.04 | 429.86 | 429.86 | -3.93% | 3,609,711 |
| Apr 3, 2025 | 456.55 | 463.69 | 446.60 | 447.45 | 447.45 | -4.98% | 2,287,976 |
| Apr 2, 2025 | 473.44 | 474.49 | 464.78 | 470.90 | 470.90 | -1.58% | 1,394,743 |
| Apr 1, 2025 | 469.36 | 479.55 | 466.01 | 478.45 | 478.45 | 1.94% | 1,253,572 |
| Mar 31, 2025 | 460.76 | 472.90 | 458.38 | 469.35 | 469.35 | 0.87% | 1,496,676 |
| Mar 28, 2025 | 477.59 | 479.55 | 462.75 | 465.31 | 463.71 | -3.00% | 1,183,591 |
| Mar 27, 2025 | 481.91 | 490.58 | 478.81 | 479.72 | 478.07 | -0.81% | 1,193,256 |
| Mar 26, 2025 | 481.47 | 484.89 | 477.18 | 483.62 | 481.96 | 0.98% | 811,268 |
| Mar 25, 2025 | 481.71 | 482.16 | 477.15 | 478.93 | 477.28 | -0.21% | 808,229 |
| Mar 24, 2025 | 476.64 | 483.23 | 474.16 | 479.96 | 478.31 | 1.59% | 903,919 |
| Mar 21, 2025 | 473.60 | 475.70 | 468.30 | 472.43 | 470.81 | -0.96% | 1,685,211 |
| Mar 20, 2025 | 476.00 | 480.54 | 468.09 | 477.02 | 475.38 | -0.50% | 1,153,437 |
| Mar 19, 2025 | 478.76 | 482.82 | 477.18 | 479.41 | 477.76 | -0.37% | 841,944 |
| Mar 18, 2025 | 482.13 | 486.04 | 478.94 | 481.17 | 479.52 | -0.24% | 931,744 |
| Mar 17, 2025 | 477.33 | 486.08 | 475.51 | 482.35 | 480.69 | 1.02% | 893,001 |
| Mar 14, 2025 | 471.87 | 481.32 | 470.45 | 477.50 | 475.86 | 2.23% | 1,018,178 |
| Mar 13, 2025 | 473.54 | 480.00 | 465.50 | 467.09 | 465.48 | -0.91% | 1,314,662 |
| Mar 12, 2025 | 474.99 | 476.62 | 463.21 | 471.37 | 469.75 | -0.87% | 1,679,979 |
| Mar 11, 2025 | 483.95 | 488.54 | 472.71 | 475.50 | 473.86 | -2.72% | 1,492,326 |
| Mar 10, 2025 | 497.62 | 504.98 | 480.55 | 488.78 | 487.10 | -2.17% | 2,162,057 |
| Mar 7, 2025 | 478.27 | 500.27 | 478.27 | 499.62 | 497.90 | 3.48% | 2,615,890 |
| Mar 6, 2025 | 468.00 | 484.89 | 465.30 | 482.84 | 481.18 | 3.28% | 1,695,852 |
| Mar 5, 2025 | 460.39 | 468.84 | 458.65 | 467.50 | 465.89 | 1.99% | 1,291,545 |
| Mar 4, 2025 | 453.80 | 463.29 | 447.65 | 458.38 | 456.80 | -1.60% | 2,325,973 |
| Mar 3, 2025 | 484.07 | 484.67 | 463.55 | 465.83 | 464.23 | -3.11% | 1,487,749 |
| Feb 28, 2025 | 479.93 | 485.21 | 472.56 | 480.79 | 479.14 | 0.05% | 1,995,901 |
| Feb 27, 2025 | 482.32 | 487.46 | 479.16 | 480.55 | 478.90 | 0.42% | 1,328,590 |
| Feb 26, 2025 | 490.00 | 490.73 | 477.42 | 478.52 | 476.87 | -1.86% | 1,557,775 |
| Feb 25, 2025 | 486.68 | 490.75 | 482.85 | 487.59 | 485.91 | 0.63% | 1,214,842 |
| Feb 24, 2025 | 489.98 | 492.35 | 482.15 | 484.55 | 482.88 | -1.11% | 1,245,878 |