Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
469.87
-28.26 (-5.67%)
At close: Nov 26, 2025, 4:00 PM EST
470.00
+0.13 (0.03%)
After-hours: Nov 26, 2025, 6:21 PM EST
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 477.13 | 487.82 | 469.41 | 469.87 | 469.87 | -5.67% | 5,468,539 |
| Nov 25, 2025 | 490.06 | 500.52 | 488.22 | 498.13 | 498.13 | 2.24% | 2,185,996 |
| Nov 24, 2025 | 488.62 | 494.31 | 484.10 | 487.23 | 487.23 | - | 2,139,752 |
| Nov 21, 2025 | 477.64 | 491.04 | 476.51 | 487.24 | 487.24 | 2.29% | 1,829,609 |
| Nov 20, 2025 | 478.00 | 484.21 | 473.71 | 476.33 | 476.33 | 0.33% | 1,543,247 |
| Nov 19, 2025 | 474.36 | 476.40 | 468.16 | 474.77 | 474.77 | 0.19% | 1,202,227 |
| Nov 18, 2025 | 471.47 | 477.12 | 470.00 | 473.85 | 473.85 | -0.45% | 1,117,591 |
| Nov 17, 2025 | 475.27 | 479.76 | 473.11 | 475.98 | 475.98 | -0.05% | 1,318,436 |
| Nov 14, 2025 | 473.29 | 479.65 | 471.00 | 476.23 | 476.23 | 0.60% | 1,180,189 |
| Nov 13, 2025 | 481.32 | 482.79 | 472.89 | 473.41 | 473.41 | -1.53% | 1,005,462 |
| Nov 12, 2025 | 479.00 | 484.93 | 477.77 | 480.78 | 480.78 | 0.59% | 1,068,247 |
| Nov 11, 2025 | 474.56 | 480.22 | 472.01 | 477.95 | 477.95 | 0.75% | 1,179,366 |
| Nov 10, 2025 | 468.90 | 476.55 | 463.68 | 474.39 | 474.39 | 1.41% | 922,965 |
| Nov 7, 2025 | 463.92 | 471.25 | 457.65 | 467.79 | 467.79 | -1.60% | 1,912,530 |
| Nov 6, 2025 | 475.14 | 481.28 | 469.52 | 475.38 | 475.38 | 0.36% | 1,258,700 |
| Nov 5, 2025 | 468.00 | 476.29 | 466.40 | 473.69 | 473.69 | 1.15% | 891,800 |
| Nov 4, 2025 | 457.29 | 469.67 | 456.00 | 468.30 | 468.30 | 1.38% | 1,577,242 |
| Nov 3, 2025 | 459.80 | 463.80 | 454.50 | 461.94 | 461.94 | 0.07% | 957,484 |
| Oct 31, 2025 | 463.57 | 464.54 | 458.72 | 461.63 | 461.63 | -0.81% | 1,116,489 |
| Oct 30, 2025 | 472.14 | 479.81 | 465.22 | 465.41 | 465.41 | -1.71% | 1,035,002 |
| Oct 29, 2025 | 471.84 | 477.89 | 469.03 | 473.49 | 473.49 | 1.13% | 1,134,932 |
| Oct 28, 2025 | 475.45 | 476.50 | 467.88 | 468.19 | 468.19 | -2.07% | 1,064,808 |
| Oct 27, 2025 | 480.56 | 483.00 | 474.16 | 478.10 | 478.10 | 1.13% | 1,273,310 |
| Oct 24, 2025 | 473.45 | 477.60 | 470.55 | 472.76 | 472.76 | 0.71% | 1,187,258 |
| Oct 23, 2025 | 465.56 | 469.99 | 460.71 | 469.42 | 469.42 | 1.53% | 1,162,024 |
| Oct 22, 2025 | 460.13 | 472.22 | 460.13 | 462.36 | 462.36 | 0.55% | 1,293,402 |
| Oct 21, 2025 | 461.11 | 466.78 | 458.75 | 459.82 | 459.82 | -0.57% | 953,986 |
| Oct 20, 2025 | 457.61 | 463.89 | 455.89 | 462.44 | 462.44 | 0.86% | 814,027 |
| Oct 17, 2025 | 462.52 | 465.71 | 454.61 | 458.50 | 458.50 | 0.29% | 1,136,456 |
| 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 | 463.87 | 0.32% | 1,055,942 |
| Sep 26, 2025 | 467.06 | 471.02 | 463.32 | 463.99 | 462.38 | -0.58% | 1,106,286 |
| Sep 25, 2025 | 469.32 | 470.74 | 464.01 | 466.70 | 465.08 | -0.48% | 1,343,723 |
| Sep 24, 2025 | 471.25 | 477.22 | 468.30 | 468.94 | 467.31 | -0.58% | 976,912 |
| Sep 23, 2025 | 471.35 | 474.90 | 468.23 | 471.67 | 470.03 | 0.56% | 997,226 |
| Sep 22, 2025 | 467.94 | 472.20 | 464.75 | 469.03 | 467.40 | -0.13% | 1,678,902 |
| Sep 19, 2025 | 476.00 | 477.73 | 468.86 | 469.63 | 468.00 | -1.36% | 2,754,928 |
| Sep 18, 2025 | 467.25 | 478.13 | 466.00 | 476.12 | 474.46 | 1.49% | 1,785,075 |