Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
510.06
-5.59 (-1.08%)
At close: May 23, 2025, 4:00 PM
510.50
+0.44 (0.09%)
After-hours: May 23, 2025, 7:46 PM EDT
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 510.95 | 516.77 | 508.69 | 510.06 | 510.06 | -1.08% | 840,778 |
| May 22, 2025 | 512.82 | 519.16 | 511.35 | 515.65 | 515.65 | 0.19% | 949,194 |
| May 21, 2025 | 519.57 | 523.01 | 514.09 | 514.66 | 514.66 | -2.22% | 1,060,330 |
| May 20, 2025 | 527.69 | 529.75 | 523.81 | 526.33 | 526.33 | -0.66% | 1,250,532 |
| May 19, 2025 | 526.01 | 532.47 | 521.55 | 529.83 | 529.83 | -0.31% | 1,273,371 |
| May 16, 2025 | 515.80 | 533.78 | 515.80 | 531.48 | 531.48 | 2.94% | 2,322,406 |
| May 15, 2025 | 517.35 | 531.54 | 508.20 | 516.32 | 516.32 | 3.78% | 3,211,792 |
| May 14, 2025 | 498.77 | 501.02 | 496.06 | 497.50 | 497.50 | -0.21% | 1,601,205 |
| May 13, 2025 | 496.02 | 501.66 | 492.97 | 498.57 | 498.57 | 0.60% | 1,500,145 |
| May 12, 2025 | 507.74 | 514.00 | 493.96 | 495.62 | 495.62 | 0.61% | 1,597,239 |
| May 9, 2025 | 490.72 | 493.93 | 489.12 | 492.60 | 492.60 | 0.53% | 653,569 |
| May 8, 2025 | 477.91 | 494.19 | 476.51 | 489.99 | 489.99 | 3.72% | 1,568,789 |
| May 7, 2025 | 475.09 | 477.41 | 469.26 | 472.40 | 472.40 | -0.61% | 1,011,256 |
| May 6, 2025 | 478.05 | 481.77 | 475.01 | 475.30 | 475.30 | -1.25% | 887,768 |
| May 5, 2025 | 480.57 | 485.20 | 477.25 | 481.34 | 481.34 | -0.07% | 805,233 |
| 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 |