Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
446.65
+9.11 (2.08%)
Nov 22, 2024, 4:00 PM EST - Market closed
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 435.93 | 447.50 | 432.21 | 446.65 | 446.65 | 2.08% | 2,202,297 |
| Nov 21, 2024 | 412.75 | 442.05 | 410.96 | 437.54 | 437.54 | 8.05% | 4,148,994 |
| Nov 20, 2024 | 404.16 | 408.94 | 400.64 | 404.96 | 404.96 | 1.22% | 1,487,015 |
| Nov 19, 2024 | 399.51 | 402.62 | 397.75 | 400.09 | 400.09 | -1.10% | 1,076,748 |
| Nov 18, 2024 | 396.21 | 406.98 | 396.14 | 404.53 | 404.53 | 1.40% | 1,457,301 |
| Nov 15, 2024 | 392.67 | 399.57 | 390.00 | 398.95 | 398.95 | 1.09% | 1,168,176 |
| Nov 14, 2024 | 390.42 | 395.52 | 387.79 | 394.64 | 394.64 | 1.33% | 1,225,339 |
| Nov 13, 2024 | 391.05 | 392.13 | 387.03 | 389.45 | 389.45 | -1.09% | 1,474,846 |
| Nov 12, 2024 | 402.19 | 402.19 | 393.12 | 393.75 | 393.75 | -2.21% | 1,144,922 |
| Nov 11, 2024 | 397.18 | 402.88 | 393.17 | 402.65 | 402.65 | 2.18% | 1,143,472 |
| Nov 8, 2024 | 402.10 | 406.49 | 393.72 | 394.06 | 394.06 | -4.16% | 1,623,152 |
| Nov 7, 2024 | 407.61 | 411.97 | 406.31 | 411.16 | 411.16 | 1.34% | 1,073,506 |
| Nov 6, 2024 | 412.62 | 415.50 | 402.11 | 405.71 | 405.71 | 1.33% | 1,664,267 |
| Nov 5, 2024 | 398.31 | 404.01 | 396.79 | 400.37 | 400.37 | -0.33% | 902,554 |
| Nov 4, 2024 | 400.42 | 406.86 | 399.51 | 401.68 | 401.68 | 0.31% | 801,931 |
| Nov 1, 2024 | 405.80 | 407.08 | 398.31 | 400.42 | 400.42 | -1.06% | 1,522,533 |
| Oct 31, 2024 | 404.26 | 407.31 | 402.00 | 404.69 | 404.69 | - | 746,280 |
| Oct 30, 2024 | 402.66 | 408.14 | 401.33 | 404.69 | 404.69 | -0.33% | 785,077 |
| Oct 29, 2024 | 410.20 | 411.00 | 405.21 | 406.04 | 406.04 | -1.53% | 758,578 |
| Oct 28, 2024 | 409.00 | 413.33 | 408.25 | 412.35 | 412.35 | 1.08% | 828,317 |
| Oct 25, 2024 | 413.00 | 414.75 | 407.42 | 407.93 | 407.93 | -0.76% | 591,048 |
| Oct 24, 2024 | 408.99 | 411.76 | 407.17 | 411.07 | 411.07 | 0.59% | 718,315 |
| Oct 23, 2024 | 407.25 | 411.73 | 406.26 | 408.64 | 408.64 | 0.49% | 1,112,959 |
| Oct 22, 2024 | 407.05 | 407.90 | 401.81 | 406.65 | 406.65 | -0.08% | 610,159 |
| Oct 21, 2024 | 408.00 | 410.73 | 405.92 | 406.96 | 406.96 | -0.43% | 838,747 |
| Oct 18, 2024 | 406.99 | 409.58 | 404.20 | 408.73 | 408.73 | 0.89% | 749,969 |
| Oct 17, 2024 | 408.12 | 409.25 | 396.53 | 405.14 | 405.14 | -1.03% | 1,398,486 |
| Oct 16, 2024 | 403.23 | 410.45 | 403.12 | 409.37 | 409.37 | 1.84% | 867,752 |
| Oct 15, 2024 | 405.02 | 409.04 | 401.48 | 401.99 | 401.99 | -1.41% | 834,560 |
| Oct 14, 2024 | 408.03 | 408.78 | 399.46 | 407.72 | 407.72 | -0.82% | 996,423 |
| Oct 11, 2024 | 405.05 | 412.37 | 404.47 | 411.08 | 411.08 | 1.31% | 653,446 |
| Oct 10, 2024 | 404.77 | 406.55 | 401.86 | 405.76 | 405.76 | 0.07% | 578,148 |
| Oct 9, 2024 | 401.50 | 406.37 | 401.50 | 405.48 | 405.48 | 1.30% | 760,351 |
| Oct 8, 2024 | 403.54 | 405.91 | 398.78 | 400.28 | 400.28 | -1.42% | 981,526 |
| Oct 7, 2024 | 407.87 | 409.09 | 404.39 | 406.04 | 406.04 | -0.48% | 942,080 |
| Oct 4, 2024 | 412.00 | 412.14 | 405.07 | 407.99 | 407.99 | -0.18% | 877,896 |
| Oct 3, 2024 | 412.69 | 413.83 | 407.72 | 408.74 | 408.74 | -1.86% | 1,103,915 |
| Oct 2, 2024 | 416.12 | 417.58 | 414.14 | 416.49 | 416.49 | 0.01% | 863,795 |
| Oct 1, 2024 | 415.18 | 420.47 | 411.12 | 416.44 | 416.44 | -0.21% | 1,089,177 |
| Sep 30, 2024 | 416.00 | 417.94 | 412.54 | 417.33 | 417.33 | -0.16% | 1,176,773 |
| Sep 27, 2024 | 414.10 | 419.63 | 412.57 | 418.00 | 416.53 | 1.59% | 1,410,903 |
| Sep 26, 2024 | 409.96 | 413.15 | 408.37 | 411.47 | 410.03 | 1.12% | 1,062,180 |
| Sep 25, 2024 | 412.84 | 413.87 | 406.07 | 406.93 | 405.50 | -0.96% | 923,692 |
| Sep 24, 2024 | 411.74 | 415.75 | 407.37 | 410.89 | 409.45 | 0.47% | 1,253,685 |
| Sep 23, 2024 | 405.02 | 410.26 | 404.07 | 408.95 | 407.52 | 0.75% | 1,184,549 |
| Sep 20, 2024 | 406.62 | 409.91 | 402.48 | 405.89 | 404.47 | -0.94% | 2,709,595 |
| Sep 19, 2024 | 406.52 | 412.45 | 403.34 | 409.73 | 408.29 | 2.16% | 1,751,158 |
| Sep 18, 2024 | 398.00 | 405.99 | 396.89 | 401.07 | 399.66 | 0.80% | 1,163,461 |
| Sep 17, 2024 | 396.50 | 400.12 | 395.45 | 397.88 | 396.48 | 0.82% | 983,252 |
| Sep 16, 2024 | 396.00 | 399.60 | 393.12 | 394.66 | 393.28 | -0.01% | 940,225 |
| Sep 13, 2024 | 389.99 | 395.20 | 386.42 | 394.68 | 393.30 | 1.98% | 1,126,196 |
| Sep 12, 2024 | 386.64 | 389.06 | 383.10 | 387.00 | 385.64 | -0.41% | 1,068,685 |
| Sep 11, 2024 | 386.67 | 388.86 | 378.66 | 388.59 | 387.23 | 0.33% | 1,160,011 |
| Sep 10, 2024 | 388.52 | 389.46 | 381.68 | 387.30 | 385.94 | 0.02% | 1,041,587 |
| Sep 9, 2024 | 384.14 | 392.00 | 383.48 | 387.23 | 385.87 | 1.49% | 1,215,266 |
| Sep 6, 2024 | 384.84 | 389.00 | 381.32 | 381.56 | 380.22 | -0.56% | 1,670,319 |
| Sep 5, 2024 | 392.00 | 395.00 | 382.83 | 383.69 | 382.34 | -2.11% | 1,397,289 |
| Sep 4, 2024 | 386.54 | 398.58 | 386.10 | 391.95 | 390.57 | 1.62% | 2,345,408 |
| Sep 3, 2024 | 384.86 | 388.38 | 379.96 | 385.69 | 384.34 | -0.01% | 1,929,731 |
| Aug 30, 2024 | 382.20 | 385.89 | 378.45 | 385.74 | 384.39 | 1.03% | 1,413,160 |
| Aug 29, 2024 | 379.79 | 384.50 | 376.95 | 381.82 | 380.48 | 1.02% | 1,075,066 |
| Aug 28, 2024 | 374.99 | 379.37 | 374.46 | 377.95 | 376.62 | 0.52% | 1,096,819 |
| Aug 27, 2024 | 381.50 | 382.03 | 374.94 | 375.98 | 374.66 | -1.86% | 1,107,170 |
| Aug 26, 2024 | 381.48 | 385.30 | 380.68 | 383.09 | 381.75 | 0.50% | 1,108,515 |
| Aug 23, 2024 | 378.80 | 382.85 | 376.59 | 381.18 | 379.84 | 1.22% | 1,197,519 |
| Aug 22, 2024 | 377.08 | 378.11 | 373.55 | 376.59 | 375.27 | -0.12% | 1,072,734 |
| Aug 21, 2024 | 373.84 | 377.83 | 372.12 | 377.05 | 375.73 | 1.20% | 1,249,228 |
| Aug 20, 2024 | 374.94 | 376.60 | 371.76 | 372.59 | 371.28 | -0.09% | 932,335 |
| Aug 19, 2024 | 378.99 | 381.01 | 371.81 | 372.91 | 371.60 | -1.33% | 1,676,485 |
| Aug 16, 2024 | 372.14 | 378.53 | 371.16 | 377.92 | 376.59 | 1.25% | 2,103,088 |
| Aug 15, 2024 | 359.20 | 378.47 | 357.90 | 373.26 | 371.95 | 6.26% | 3,184,486 |
| Aug 14, 2024 | 350.00 | 355.80 | 348.35 | 351.28 | 350.05 | 0.20% | 2,040,505 |
| Aug 13, 2024 | 347.82 | 352.43 | 346.01 | 350.59 | 349.36 | 1.62% | 1,696,675 |
| Aug 12, 2024 | 346.75 | 348.16 | 343.90 | 345.01 | 343.80 | -0.29% | 1,581,260 |
| Aug 9, 2024 | 348.63 | 348.91 | 343.38 | 346.03 | 344.82 | -0.89% | 1,335,203 |
| Aug 8, 2024 | 346.88 | 350.85 | 346.40 | 349.14 | 347.92 | 0.91% | 1,557,651 |
| Aug 7, 2024 | 350.00 | 354.04 | 345.86 | 345.98 | 344.77 | -0.02% | 1,384,675 |
| Aug 6, 2024 | 347.49 | 349.55 | 342.70 | 346.06 | 344.85 | 0.35% | 1,570,942 |
| Aug 5, 2024 | 345.77 | 351.41 | 340.20 | 344.84 | 343.63 | -2.52% | 2,509,169 |
| Aug 2, 2024 | 356.16 | 360.39 | 351.09 | 353.75 | 352.51 | -1.16% | 2,820,703 |
| Aug 1, 2024 | 366.37 | 371.21 | 356.02 | 357.91 | 356.65 | -3.78% | 2,991,282 |
| Jul 31, 2024 | 373.22 | 376.78 | 370.99 | 371.98 | 370.67 | 0.06% | 1,659,500 |
| Jul 30, 2024 | 365.97 | 375.00 | 364.18 | 371.77 | 370.47 | -1.33% | 2,267,031 |
| Jul 29, 2024 | 385.17 | 386.54 | 371.00 | 376.77 | 375.45 | -2.53% | 1,491,025 |
| Jul 26, 2024 | 385.27 | 389.99 | 384.07 | 386.55 | 385.19 | 1.27% | 1,380,906 |
| Jul 25, 2024 | 368.17 | 386.26 | 368.17 | 381.69 | 380.35 | 3.33% | 1,241,550 |
| Jul 24, 2024 | 370.41 | 375.68 | 367.93 | 369.39 | 368.09 | -0.57% | 1,256,382 |
| Jul 23, 2024 | 376.34 | 378.29 | 370.76 | 371.52 | 370.22 | -2.04% | 1,336,087 |
| Jul 22, 2024 | 379.13 | 380.65 | 372.28 | 379.25 | 377.92 | 0.31% | 1,071,328 |
| Jul 19, 2024 | 383.24 | 384.14 | 377.18 | 378.06 | 376.73 | -0.68% | 1,152,144 |
| Jul 18, 2024 | 382.80 | 390.34 | 380.53 | 380.64 | 379.30 | -1.17% | 1,736,152 |
| Jul 17, 2024 | 378.03 | 387.53 | 377.68 | 385.13 | 383.78 | 2.02% | 1,528,188 |
| Jul 16, 2024 | 372.00 | 380.63 | 365.93 | 377.51 | 376.19 | 1.57% | 1,733,075 |
| Jul 15, 2024 | 365.06 | 372.18 | 363.13 | 371.67 | 370.37 | 1.74% | 1,158,559 |
| Jul 12, 2024 | 364.50 | 368.15 | 363.47 | 365.33 | 364.05 | 1.03% | 1,035,110 |
| Jul 11, 2024 | 352.90 | 362.77 | 352.50 | 361.60 | 360.33 | 2.86% | 1,765,797 |
| Jul 10, 2024 | 349.30 | 352.55 | 347.80 | 351.53 | 350.30 | 0.77% | 1,475,988 |
| Jul 9, 2024 | 354.76 | 355.32 | 345.94 | 348.84 | 347.62 | -1.74% | 2,113,342 |
| Jul 8, 2024 | 360.10 | 361.64 | 354.75 | 355.00 | 353.75 | -1.40% | 1,671,607 |
| Jul 5, 2024 | 363.16 | 363.16 | 356.80 | 360.03 | 358.77 | -0.76% | 1,273,682 |