Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
479.99
-4.16 (-0.86%)
Jan 28, 2025, 4:00 PM EST - Market closed
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 482.41 | 485.84 | 476.32 | 479.99 | 479.99 | -0.86% | 1,620,666 |
| 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 |
| Dec 19, 2024 | 428.07 | 431.06 | 421.97 | 426.63 | 425.01 | 0.15% | 1,757,472 |
| Dec 18, 2024 | 443.20 | 445.31 | 424.51 | 426.00 | 424.38 | -3.97% | 1,423,826 |
| Dec 17, 2024 | 436.57 | 444.94 | 435.00 | 443.59 | 441.90 | 1.18% | 1,357,363 |
| Dec 16, 2024 | 440.33 | 441.40 | 436.00 | 438.42 | 436.75 | -0.46% | 956,866 |
| Dec 13, 2024 | 440.00 | 442.12 | 437.02 | 440.44 | 438.76 | 0.22% | 900,756 |
| Dec 12, 2024 | 447.63 | 447.63 | 438.46 | 439.48 | 437.81 | -1.91% | 867,306 |
| Dec 11, 2024 | 447.96 | 449.76 | 446.08 | 448.03 | 446.32 | 0.92% | 1,677,747 |
| Dec 10, 2024 | 447.13 | 448.69 | 441.00 | 443.96 | 442.27 | -1.21% | 1,215,691 |
| Dec 9, 2024 | 445.00 | 453.25 | 444.12 | 449.41 | 447.70 | 1.22% | 1,209,323 |
| Dec 6, 2024 | 446.50 | 448.96 | 442.97 | 444.00 | 442.31 | -0.92% | 1,130,085 |
| Dec 5, 2024 | 457.98 | 458.37 | 447.93 | 448.12 | 446.41 | -1.78% | 1,159,719 |
| Dec 4, 2024 | 459.00 | 462.23 | 453.30 | 456.26 | 454.52 | -0.65% | 1,056,418 |
| Dec 3, 2024 | 464.01 | 465.54 | 458.95 | 459.25 | 457.50 | -0.80% | 1,166,248 |
| Dec 2, 2024 | 463.70 | 464.30 | 458.85 | 462.95 | 461.19 | -0.63% | 1,318,644 |
| Nov 29, 2024 | 466.00 | 469.09 | 464.17 | 465.90 | 464.13 | -0.02% | 732,229 |
| Nov 27, 2024 | 461.91 | 467.06 | 461.10 | 466.00 | 464.23 | 1.08% | 1,258,787 |
| Nov 26, 2024 | 456.64 | 463.35 | 454.39 | 461.04 | 459.28 | -0.36% | 1,747,268 |
| Nov 25, 2024 | 448.00 | 469.39 | 446.70 | 462.69 | 460.93 | 3.59% | 3,266,857 |
| Nov 22, 2024 | 435.93 | 447.50 | 432.21 | 446.65 | 444.95 | 2.08% | 2,202,297 |
| Nov 21, 2024 | 412.75 | 442.05 | 410.96 | 437.54 | 435.87 | 8.05% | 4,148,994 |
| Nov 20, 2024 | 404.16 | 408.94 | 400.64 | 404.96 | 403.42 | 1.22% | 1,487,015 |
| Nov 19, 2024 | 399.51 | 402.62 | 397.75 | 400.09 | 398.57 | -1.10% | 1,076,748 |
| Nov 18, 2024 | 396.21 | 406.98 | 396.14 | 404.53 | 402.99 | 1.40% | 1,457,301 |
| Nov 15, 2024 | 392.67 | 399.57 | 390.00 | 398.95 | 397.43 | 1.09% | 1,168,176 |
| Nov 14, 2024 | 390.42 | 395.52 | 387.79 | 394.64 | 393.14 | 1.33% | 1,225,339 |
| Nov 13, 2024 | 391.05 | 392.13 | 387.03 | 389.45 | 387.97 | -1.09% | 1,474,846 |
| Nov 12, 2024 | 402.19 | 402.19 | 393.12 | 393.75 | 392.25 | -2.21% | 1,144,922 |
| Nov 11, 2024 | 397.18 | 402.88 | 393.17 | 402.65 | 401.12 | 2.18% | 1,143,472 |
| Nov 8, 2024 | 402.10 | 406.49 | 393.72 | 394.06 | 392.56 | -4.16% | 1,623,152 |
| Nov 7, 2024 | 407.61 | 411.97 | 406.31 | 411.16 | 409.59 | 1.34% | 1,073,506 |
| Nov 6, 2024 | 412.62 | 415.50 | 402.11 | 405.71 | 404.17 | 1.33% | 1,664,267 |
| Nov 5, 2024 | 398.31 | 404.01 | 396.79 | 400.37 | 398.85 | -0.33% | 902,554 |
| Nov 4, 2024 | 400.42 | 406.86 | 399.51 | 401.68 | 400.15 | 0.31% | 801,931 |
| Nov 1, 2024 | 405.80 | 407.08 | 398.31 | 400.42 | 398.90 | -1.06% | 1,522,533 |
| Oct 31, 2024 | 404.26 | 407.31 | 402.00 | 404.69 | 403.15 | - | 746,280 |
| Oct 30, 2024 | 402.66 | 408.14 | 401.33 | 404.69 | 403.15 | -0.33% | 785,077 |
| Oct 29, 2024 | 410.20 | 411.00 | 405.21 | 406.04 | 404.49 | -1.53% | 758,578 |
| Oct 28, 2024 | 409.00 | 413.33 | 408.25 | 412.35 | 410.78 | 1.08% | 828,317 |
| Oct 25, 2024 | 413.00 | 414.75 | 407.42 | 407.93 | 406.38 | -0.76% | 591,048 |
| Oct 24, 2024 | 408.99 | 411.76 | 407.17 | 411.07 | 409.50 | 0.59% | 718,315 |
| Oct 23, 2024 | 407.25 | 411.73 | 406.26 | 408.64 | 407.08 | 0.49% | 1,112,959 |
| Oct 22, 2024 | 407.05 | 407.90 | 401.81 | 406.65 | 405.10 | -0.08% | 610,159 |
| Oct 21, 2024 | 408.00 | 410.73 | 405.92 | 406.96 | 405.41 | -0.43% | 838,747 |
| Oct 18, 2024 | 406.99 | 409.58 | 404.20 | 408.73 | 407.17 | 0.89% | 749,969 |
| Oct 17, 2024 | 408.12 | 409.25 | 396.53 | 405.14 | 403.60 | -1.03% | 1,398,486 |
| Oct 16, 2024 | 403.23 | 410.45 | 403.12 | 409.37 | 407.81 | 1.84% | 867,752 |
| Oct 15, 2024 | 405.02 | 409.04 | 401.48 | 401.99 | 400.46 | -1.41% | 834,560 |
| Oct 14, 2024 | 408.03 | 408.78 | 399.46 | 407.72 | 406.17 | -0.82% | 996,423 |
| Oct 11, 2024 | 405.05 | 412.37 | 404.47 | 411.08 | 409.51 | 1.31% | 653,446 |
| Oct 10, 2024 | 404.77 | 406.55 | 401.86 | 405.76 | 404.22 | 0.07% | 578,148 |
| Oct 9, 2024 | 401.50 | 406.37 | 401.50 | 405.48 | 403.94 | 1.30% | 760,351 |
| Oct 8, 2024 | 403.54 | 405.91 | 398.78 | 400.28 | 398.76 | -1.42% | 981,526 |
| Oct 7, 2024 | 407.87 | 409.09 | 404.39 | 406.04 | 404.49 | -0.48% | 942,080 |
| Oct 4, 2024 | 412.00 | 412.14 | 405.07 | 407.99 | 406.44 | -0.18% | 877,896 |
| Oct 3, 2024 | 412.69 | 413.83 | 407.72 | 408.74 | 407.18 | -1.86% | 1,103,915 |
| Oct 2, 2024 | 416.12 | 417.58 | 414.14 | 416.49 | 414.90 | 0.01% | 863,795 |
| Oct 1, 2024 | 415.18 | 420.47 | 411.12 | 416.44 | 414.85 | -0.21% | 1,089,177 |
| Sep 30, 2024 | 416.00 | 417.94 | 412.54 | 417.33 | 415.74 | -0.16% | 1,176,773 |
| Sep 27, 2024 | 414.10 | 419.63 | 412.57 | 418.00 | 414.95 | 1.59% | 1,410,903 |
| Sep 26, 2024 | 409.96 | 413.15 | 408.37 | 411.47 | 408.46 | 1.12% | 1,062,180 |
| Sep 25, 2024 | 412.84 | 413.87 | 406.07 | 406.93 | 403.96 | -0.96% | 923,692 |
| Sep 24, 2024 | 411.74 | 415.75 | 407.37 | 410.89 | 407.89 | 0.47% | 1,253,685 |
| Sep 23, 2024 | 405.02 | 410.26 | 404.07 | 408.95 | 405.96 | 0.75% | 1,184,549 |
| Sep 20, 2024 | 406.62 | 409.91 | 402.48 | 405.89 | 402.93 | -0.94% | 2,709,595 |
| Sep 19, 2024 | 406.52 | 412.45 | 403.34 | 409.73 | 406.74 | 2.16% | 1,751,158 |
| Sep 18, 2024 | 398.00 | 405.99 | 396.89 | 401.07 | 398.14 | 0.80% | 1,163,461 |
| Sep 17, 2024 | 396.50 | 400.12 | 395.45 | 397.88 | 394.97 | 0.82% | 983,252 |
| Sep 16, 2024 | 396.00 | 399.60 | 393.12 | 394.66 | 391.78 | -0.01% | 940,225 |
| Sep 13, 2024 | 389.99 | 395.20 | 386.42 | 394.68 | 391.80 | 1.98% | 1,126,196 |
| Sep 12, 2024 | 386.64 | 389.06 | 383.10 | 387.00 | 384.17 | -0.41% | 1,068,685 |
| Sep 11, 2024 | 386.67 | 388.86 | 378.66 | 388.59 | 385.75 | 0.33% | 1,160,011 |
| Sep 10, 2024 | 388.52 | 389.46 | 381.68 | 387.30 | 384.47 | 0.02% | 1,041,587 |
| Sep 9, 2024 | 384.14 | 392.00 | 383.48 | 387.23 | 384.40 | 1.49% | 1,215,266 |
| Sep 6, 2024 | 384.84 | 389.00 | 381.32 | 381.56 | 378.77 | -0.56% | 1,670,319 |
| Sep 5, 2024 | 392.00 | 395.00 | 382.83 | 383.69 | 380.89 | -2.11% | 1,397,289 |
| Sep 4, 2024 | 386.54 | 398.58 | 386.10 | 391.95 | 389.09 | 1.62% | 2,345,408 |