Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
594.04
+1.32 (0.22%)
At close: Mar 11, 2026, 4:00 PM EDT
593.00
-1.04 (-0.18%)
After-hours: Mar 11, 2026, 5:19 PM EDT
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 590.76 | 598.00 | 585.30 | 594.04 | 594.04 | 0.22% | 997,976 |
| Mar 10, 2026 | 597.08 | 603.03 | 591.43 | 592.72 | 592.72 | -1.13% | 1,092,422 |
| Mar 9, 2026 | 586.47 | 600.82 | 578.32 | 599.48 | 599.48 | 1.65% | 1,494,603 |
| Mar 6, 2026 | 585.24 | 589.85 | 577.63 | 589.77 | 589.77 | -0.16% | 1,411,805 |
| Mar 5, 2026 | 607.61 | 610.36 | 586.30 | 590.69 | 590.69 | -3.80% | 1,641,503 |
| Mar 4, 2026 | 619.23 | 622.72 | 612.95 | 614.04 | 614.04 | -0.84% | 1,068,709 |
| Mar 3, 2026 | 620.00 | 623.55 | 609.21 | 619.22 | 619.22 | -1.85% | 1,071,012 |
| Mar 2, 2026 | 625.76 | 636.45 | 619.79 | 630.88 | 630.88 | 0.19% | 978,649 |
| Feb 27, 2026 | 615.00 | 631.51 | 613.49 | 629.71 | 629.71 | 1.65% | 1,945,805 |
| Feb 26, 2026 | 624.96 | 627.00 | 614.60 | 619.46 | 619.46 | -0.67% | 1,401,131 |
| Feb 25, 2026 | 645.27 | 646.93 | 623.49 | 623.61 | 623.61 | -3.25% | 2,099,493 |
| Feb 24, 2026 | 643.30 | 647.81 | 634.76 | 644.54 | 644.54 | -0.36% | 1,398,646 |
| Feb 23, 2026 | 652.18 | 669.80 | 644.44 | 646.84 | 646.84 | -2.36% | 2,074,116 |
| Feb 20, 2026 | 664.25 | 666.92 | 646.40 | 662.49 | 662.49 | 0.07% | 2,987,102 |
| Feb 19, 2026 | 633.61 | 674.19 | 628.72 | 662.00 | 662.00 | 11.58% | 6,627,232 |
| Feb 18, 2026 | 603.81 | 603.81 | 590.92 | 593.27 | 593.27 | -1.26% | 2,554,630 |
| Feb 17, 2026 | 593.05 | 607.04 | 593.05 | 600.84 | 600.84 | -0.34% | 1,818,791 |
| Feb 13, 2026 | 598.86 | 610.96 | 597.20 | 602.92 | 602.92 | 0.80% | 1,541,022 |
| Feb 12, 2026 | 612.87 | 626.25 | 596.78 | 598.11 | 598.11 | -2.38% | 2,766,668 |
| Feb 11, 2026 | 592.50 | 614.34 | 590.50 | 612.69 | 612.69 | 3.25% | 1,797,070 |
| Feb 10, 2026 | 586.11 | 593.76 | 583.59 | 593.41 | 593.41 | 1.32% | 1,606,367 |
| Feb 9, 2026 | 580.00 | 587.74 | 574.30 | 585.67 | 585.67 | 0.44% | 1,096,960 |
| Feb 6, 2026 | 568.00 | 584.06 | 567.55 | 583.11 | 583.11 | 3.07% | 1,434,694 |
| Feb 5, 2026 | 563.83 | 574.94 | 561.20 | 565.73 | 565.73 | -0.27% | 1,908,841 |
| Feb 4, 2026 | 548.00 | 571.56 | 548.00 | 567.26 | 567.26 | 4.08% | 3,205,012 |
| Feb 3, 2026 | 533.26 | 545.32 | 533.00 | 545.00 | 545.00 | 2.40% | 1,600,180 |
| Feb 2, 2026 | 527.25 | 534.70 | 522.39 | 532.25 | 532.25 | 0.80% | 1,485,536 |
| Jan 30, 2026 | 524.93 | 529.99 | 518.70 | 528.00 | 528.00 | -0.39% | 1,517,225 |
| Jan 29, 2026 | 530.00 | 537.26 | 521.54 | 530.07 | 530.07 | 0.96% | 1,477,681 |
| Jan 28, 2026 | 519.94 | 528.77 | 519.09 | 525.01 | 525.01 | 1.12% | 1,106,301 |
| Jan 27, 2026 | 517.33 | 521.49 | 513.85 | 519.19 | 519.19 | 0.51% | 1,042,664 |
| Jan 26, 2026 | 515.72 | 518.66 | 512.57 | 516.54 | 516.54 | 0.41% | 747,443 |
| Jan 23, 2026 | 518.26 | 521.63 | 506.42 | 514.43 | 514.43 | -1.52% | 1,588,842 |
| Jan 22, 2026 | 529.26 | 532.61 | 521.16 | 522.38 | 522.38 | -1.35% | 1,158,222 |
| Jan 21, 2026 | 512.69 | 530.20 | 511.13 | 529.51 | 529.51 | 4.09% | 1,619,626 |
| Jan 20, 2026 | 514.56 | 515.26 | 507.09 | 508.68 | 508.68 | -1.11% | 1,375,562 |
| Jan 16, 2026 | 516.26 | 516.81 | 510.00 | 514.40 | 514.40 | -0.12% | 1,308,808 |
| Jan 15, 2026 | 513.80 | 519.18 | 508.15 | 515.04 | 515.04 | 0.57% | 1,202,425 |
| Jan 14, 2026 | 503.23 | 516.09 | 501.22 | 512.10 | 512.10 | 2.52% | 1,890,381 |
| Jan 13, 2026 | 492.33 | 499.59 | 490.00 | 499.52 | 499.52 | 1.79% | 848,632 |
| Jan 12, 2026 | 486.32 | 497.02 | 484.33 | 490.74 | 490.74 | 0.54% | 1,547,419 |
| Jan 9, 2026 | 500.70 | 503.55 | 484.86 | 488.08 | 488.08 | -2.54% | 1,725,522 |
| Jan 8, 2026 | 473.92 | 503.88 | 472.72 | 500.80 | 500.80 | 5.39% | 1,796,692 |
| Jan 7, 2026 | 487.14 | 489.10 | 473.69 | 475.20 | 475.20 | -2.22% | 1,285,161 |
| Jan 6, 2026 | 465.10 | 487.46 | 464.31 | 485.98 | 485.98 | 4.27% | 1,610,035 |
| Jan 5, 2026 | 462.31 | 467.89 | 458.96 | 466.10 | 466.10 | -0.15% | 1,318,531 |
| Jan 2, 2026 | 466.00 | 470.48 | 458.92 | 466.80 | 466.80 | 0.26% | 1,165,447 |
| Dec 31, 2025 | 466.99 | 470.23 | 465.57 | 465.57 | 465.57 | -0.93% | 807,441 |
| Dec 30, 2025 | 469.88 | 473.20 | 468.37 | 469.94 | 468.32 | -0.06% | 820,488 |
| Dec 29, 2025 | 469.49 | 471.75 | 465.79 | 470.24 | 468.62 | 0.28% | 981,691 |