Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
513.34
+4.81 (0.95%)
At close: Jun 27, 2025, 4:00 PM
512.01
-1.33 (-0.26%)
After-hours: Jun 27, 2025, 7:43 PM EDT
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 508.55 | 514.37 | 507.09 | 513.34 | 513.34 | 0.95% | 1,835,475 |
| Jun 26, 2025 | 509.20 | 509.43 | 503.35 | 508.53 | 508.53 | 0.35% | 1,199,411 |
| Jun 25, 2025 | 513.11 | 514.00 | 502.93 | 506.74 | 506.74 | -1.43% | 1,189,224 |
| Jun 24, 2025 | 518.60 | 518.60 | 507.88 | 514.10 | 514.10 | - | 1,215,674 |
| Jun 23, 2025 | 518.46 | 522.92 | 505.66 | 514.08 | 514.08 | -1.40% | 1,261,442 |
| Jun 20, 2025 | 528.45 | 530.00 | 518.94 | 521.38 | 521.38 | -0.69% | 1,389,711 |
| Jun 18, 2025 | 522.00 | 531.38 | 521.34 | 524.98 | 524.98 | 0.36% | 959,731 |
| Jun 17, 2025 | 522.89 | 524.99 | 519.90 | 523.12 | 523.12 | -0.25% | 862,537 |
| Jun 16, 2025 | 515.28 | 526.44 | 512.85 | 524.44 | 524.44 | 2.91% | 1,278,803 |
| Jun 13, 2025 | 513.00 | 516.40 | 507.73 | 509.59 | 509.59 | -1.41% | 824,507 |
| Jun 12, 2025 | 518.50 | 520.11 | 515.00 | 516.86 | 516.86 | -0.76% | 797,140 |
| Jun 11, 2025 | 518.21 | 521.61 | 512.63 | 520.84 | 520.84 | 0.97% | 1,037,093 |
| Jun 10, 2025 | 519.93 | 520.61 | 508.96 | 515.82 | 515.82 | -1.12% | 1,294,210 |
| Jun 9, 2025 | 520.00 | 525.60 | 517.60 | 521.68 | 521.68 | 0.33% | 1,100,962 |
| Jun 6, 2025 | 519.63 | 526.00 | 518.02 | 519.99 | 519.99 | 1.81% | 1,474,160 |
| Jun 5, 2025 | 510.10 | 514.90 | 507.05 | 510.75 | 510.75 | 0.58% | 1,126,141 |
| Jun 4, 2025 | 514.44 | 516.73 | 507.45 | 507.78 | 507.78 | -1.05% | 992,748 |
| Jun 3, 2025 | 506.60 | 514.68 | 506.02 | 513.15 | 513.15 | 1.05% | 1,107,674 |
| Jun 2, 2025 | 506.16 | 509.28 | 501.02 | 507.84 | 507.84 | 0.31% | 994,059 |
| May 30, 2025 | 505.18 | 513.85 | 503.11 | 506.26 | 506.26 | 0.56% | 1,686,545 |
| May 29, 2025 | 510.50 | 510.50 | 502.08 | 503.45 | 503.45 | -0.89% | 994,227 |
| May 28, 2025 | 510.37 | 511.72 | 505.85 | 507.99 | 507.99 | -0.32% | 740,160 |
| May 27, 2025 | 512.79 | 514.94 | 505.80 | 509.63 | 509.63 | -0.08% | 1,103,534 |
| May 23, 2025 | 510.95 | 516.77 | 508.69 | 510.06 | 510.06 | -1.08% | 850,766 |
| 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 |