Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
483.79
+16.29 (3.48%)
Mar 6, 2025, 3:49 PM EST - Market open
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 468.00 | 482.93 | 465.58 | 480.53 | - | 2.79% | 1,046,979 |
| Mar 5, 2025 | 460.39 | 468.84 | 458.65 | 467.50 | 467.50 | 1.99% | 1,291,545 |
| Mar 4, 2025 | 453.80 | 463.29 | 447.65 | 458.38 | 458.38 | -1.60% | 2,325,973 |
| Mar 3, 2025 | 484.07 | 484.67 | 463.55 | 465.83 | 465.83 | -3.11% | 1,487,749 |
| Feb 28, 2025 | 479.93 | 485.21 | 472.56 | 480.79 | 480.79 | 0.05% | 1,995,901 |
| Feb 27, 2025 | 482.32 | 487.46 | 479.16 | 480.55 | 480.55 | 0.42% | 1,328,590 |
| Feb 26, 2025 | 490.00 | 490.73 | 477.42 | 478.52 | 478.52 | -1.86% | 1,557,775 |
| Feb 25, 2025 | 486.68 | 490.75 | 482.85 | 487.59 | 487.59 | 0.63% | 1,214,842 |
| Feb 24, 2025 | 489.98 | 492.35 | 482.15 | 484.55 | 484.55 | -1.11% | 1,245,878 |
| Feb 21, 2025 | 497.27 | 498.77 | 487.26 | 489.98 | 489.98 | -1.17% | 1,104,505 |
| Feb 20, 2025 | 508.14 | 509.26 | 493.11 | 495.79 | 495.79 | -2.65% | 1,514,546 |
| Feb 19, 2025 | 496.16 | 515.05 | 496.00 | 509.27 | 509.27 | 1.54% | 2,095,585 |
| Feb 18, 2025 | 481.00 | 502.10 | 480.00 | 501.56 | 501.56 | 4.44% | 2,367,988 |
| Feb 14, 2025 | 469.90 | 481.14 | 467.10 | 480.22 | 480.22 | 3.00% | 1,919,441 |
| Feb 13, 2025 | 454.50 | 474.38 | 451.22 | 466.22 | 466.22 | -2.17% | 3,058,590 |
| Feb 12, 2025 | 468.81 | 477.78 | 463.97 | 476.56 | 476.56 | 0.48% | 2,038,906 |
| Feb 11, 2025 | 469.52 | 476.70 | 468.88 | 474.30 | 474.30 | 0.92% | 1,489,074 |
| Feb 10, 2025 | 467.59 | 471.88 | 464.00 | 469.98 | 469.98 | 0.94% | 1,349,051 |
| Feb 7, 2025 | 468.42 | 469.47 | 463.00 | 465.60 | 465.60 | 0.13% | 898,075 |
| Feb 6, 2025 | 471.35 | 471.36 | 463.46 | 464.98 | 464.98 | -0.58% | 809,354 |
| Feb 5, 2025 | 472.51 | 473.99 | 464.71 | 467.68 | 467.68 | -0.97% | 1,084,659 |
| Feb 4, 2025 | 468.67 | 474.63 | 465.00 | 472.27 | 472.27 | 1.12% | 1,045,683 |
| Feb 3, 2025 | 464.15 | 469.67 | 459.14 | 467.05 | 467.05 | -2.00% | 1,397,663 |
| Jan 31, 2025 | 479.00 | 479.59 | 474.06 | 476.56 | 476.56 | -0.71% | 1,400,758 |
| Jan 30, 2025 | 475.75 | 483.58 | 474.42 | 479.99 | 479.99 | 0.38% | 1,122,301 |
| Jan 29, 2025 | 481.00 | 482.84 | 477.33 | 478.16 | 478.16 | -0.38% | 977,036 |
| Jan 28, 2025 | 482.41 | 485.84 | 476.32 | 479.99 | 479.99 | -0.86% | 1,642,409 |
| Jan 27, 2025 | 480.00 | 484.39 | 474.11 | 484.15 | 484.15 | 1.12% | 1,418,544 |
| Jan 24, 2025 | 474.46 | 479.48 | 472.36 | 478.77 | 478.77 | 0.85% | 1,400,811 |
| Jan 23, 2025 | 461.16 | 475.92 | 460.65 | 474.72 | 474.72 | 3.26% | 1,934,695 |
| Jan 22, 2025 | 462.84 | 464.32 | 458.57 | 459.75 | 459.75 | -0.73% | 1,132,229 |
| Jan 21, 2025 | 458.47 | 465.59 | 453.55 | 463.15 | 463.15 | 1.69% | 1,733,913 |
| Jan 17, 2025 | 447.81 | 457.23 | 443.64 | 455.44 | 455.44 | 3.72% | 2,315,715 |
| Jan 16, 2025 | 431.89 | 439.87 | 428.51 | 439.11 | 439.11 | 2.39% | 1,181,427 |
| Jan 15, 2025 | 437.98 | 438.00 | 426.45 | 428.88 | 428.88 | -0.79% | 1,432,095 |
| Jan 14, 2025 | 430.70 | 433.44 | 427.36 | 432.31 | 432.31 | 0.56% | 1,224,705 |
| Jan 13, 2025 | 408.01 | 432.27 | 406.08 | 429.91 | 429.91 | 5.22% | 1,988,831 |
| Jan 10, 2025 | 405.89 | 411.39 | 403.01 | 408.57 | 408.57 | -0.35% | 1,699,154 |
| Jan 8, 2025 | 411.08 | 411.97 | 408.21 | 410.00 | 410.00 | -0.79% | 878,065 |
| Jan 7, 2025 | 417.85 | 420.10 | 412.35 | 413.27 | 413.27 | -1.13% | 1,223,518 |
| Jan 6, 2025 | 424.00 | 429.10 | 417.88 | 418.00 | 418.00 | -1.00% | 1,077,951 |
| Jan 3, 2025 | 419.83 | 422.94 | 416.68 | 422.22 | 422.22 | 0.97% | 875,122 |
| Jan 2, 2025 | 426.08 | 428.84 | 417.88 | 418.18 | 418.18 | -1.30% | 1,005,316 |
| Dec 31, 2024 | 425.50 | 427.80 | 421.46 | 423.70 | 423.70 | -0.22% | 772,818 |
| Dec 30, 2024 | 427.24 | 427.90 | 421.73 | 424.64 | 423.02 | -1.26% | 792,568 |
| Dec 27, 2024 | 432.33 | 435.17 | 427.09 | 430.06 | 428.42 | -0.87% | 735,346 |
| Dec 26, 2024 | 431.79 | 435.45 | 430.44 | 433.84 | 432.19 | 0.23% | 444,867 |
| Dec 24, 2024 | 430.61 | 433.59 | 428.71 | 432.84 | 431.19 | 0.11% | 383,167 |
| Dec 23, 2024 | 432.63 | 432.63 | 427.00 | 432.38 | 430.73 | -0.03% | 1,094,273 |
| Dec 20, 2024 | 426.01 | 436.50 | 425.74 | 432.49 | 430.84 | 1.37% | 2,446,431 |