Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
687.00
+19.74 (2.96%)
At close: Oct 2, 2026, 4:00 PM EDT
690.00
+3.00 (0.44%)
After-hours: Oct 2, 2026, 7:54 PM EDT
Deere & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 671.45 | 689.69 | 668.61 | 687.00 | 687.00 | 2.96% | 1,057,694 |
| Oct 1, 2026 | 664.44 | 667.49 | 644.06 | 667.26 | 667.26 | -0.64% | 1,593,044 |
| Sep 30, 2026 | 675.11 | 685.56 | 668.57 | 671.55 | 671.55 | -1.08% | 1,697,792 |
| Sep 29, 2026 | 685.59 | 689.99 | 677.44 | 680.50 | 678.88 | -1.32% | 1,149,787 |
| Sep 28, 2026 | 687.13 | 690.94 | 681.86 | 689.59 | 687.95 | -0.13% | 798,798 |
| Sep 25, 2026 | 694.99 | 698.29 | 681.06 | 690.46 | 688.82 | -0.64% | 1,112,699 |
| Sep 24, 2026 | 707.20 | 708.20 | 691.00 | 694.94 | 693.29 | -2.05% | 1,175,666 |
| Sep 23, 2026 | 702.05 | 721.22 | 701.72 | 709.48 | 707.79 | 0.90% | 1,819,234 |
| Sep 22, 2026 | 688.73 | 704.92 | 684.01 | 703.12 | 701.45 | 2.69% | 1,548,261 |
| Sep 21, 2026 | 686.12 | 695.05 | 683.62 | 684.73 | 683.10 | 0.11% | 953,193 |
| Sep 18, 2026 | 684.76 | 688.00 | 679.63 | 683.99 | 682.36 | -0.24% | 2,244,950 |
| Sep 17, 2026 | 675.66 | 687.92 | 672.09 | 685.63 | 684.00 | 2.41% | 1,232,318 |
| Sep 16, 2026 | 681.73 | 684.53 | 665.45 | 669.47 | 667.88 | -2.13% | 872,155 |
| Sep 15, 2026 | 681.40 | 689.37 | 680.59 | 684.04 | 682.41 | 0.38% | 1,526,767 |
| Sep 14, 2026 | 673.08 | 687.97 | 668.00 | 681.46 | 679.84 | 0.85% | 1,029,734 |
| Sep 11, 2026 | 685.92 | 692.69 | 675.43 | 675.74 | 674.13 | -0.32% | 1,322,548 |
| Sep 10, 2026 | 675.03 | 682.00 | 671.40 | 677.94 | 676.33 | 0.11% | 1,176,255 |
| Sep 9, 2026 | 681.32 | 688.59 | 672.62 | 677.21 | 675.60 | -0.52% | 1,035,901 |
| Sep 8, 2026 | 687.21 | 690.58 | 680.26 | 680.73 | 679.11 | -1.85% | 883,575 |
| Sep 4, 2026 | 692.03 | 702.45 | 690.83 | 693.53 | 691.88 | -0.13% | 1,054,246 |
| Sep 3, 2026 | 703.25 | 705.88 | 685.48 | 694.41 | 692.76 | -0.57% | 1,693,773 |
| Sep 2, 2026 | 678.06 | 700.64 | 677.66 | 698.37 | 696.71 | 3.30% | 2,028,617 |
| Sep 1, 2026 | 655.34 | 677.89 | 654.05 | 676.08 | 674.47 | 3.23% | 2,311,017 |
| Aug 31, 2026 | 648.00 | 657.17 | 641.13 | 654.91 | 653.35 | 3.90% | 1,786,736 |
| Aug 28, 2026 | 626.50 | 632.02 | 617.21 | 630.33 | 628.83 | 1.23% | 631,141 |
| Aug 27, 2026 | 628.82 | 629.35 | 617.81 | 622.66 | 621.18 | -1.87% | 807,988 |
| Aug 26, 2026 | 632.15 | 639.65 | 630.41 | 634.54 | 633.03 | 0.62% | 831,002 |
| Aug 25, 2026 | 652.07 | 653.18 | 627.14 | 630.66 | 629.16 | -2.77% | 1,206,998 |
| Aug 24, 2026 | 653.04 | 660.70 | 645.77 | 648.64 | 647.10 | 0.18% | 1,229,073 |
| Aug 21, 2026 | 623.26 | 654.28 | 607.90 | 647.47 | 645.93 | 4.27% | 2,393,075 |
| Aug 20, 2026 | 611.12 | 639.00 | 586.48 | 620.94 | 619.46 | 6.94% | 3,200,615 |
| Aug 19, 2026 | 589.58 | 596.06 | 579.31 | 580.63 | 579.25 | -1.37% | 1,596,690 |
| Aug 18, 2026 | 603.93 | 604.04 | 588.00 | 588.72 | 587.32 | -1.87% | 1,218,484 |
| Aug 17, 2026 | 606.37 | 610.64 | 599.48 | 599.92 | 598.49 | -1.47% | 1,245,924 |
| Aug 14, 2026 | 608.83 | 616.00 | 607.00 | 608.85 | 607.40 | -0.58% | 802,331 |
| Aug 13, 2026 | 619.55 | 622.02 | 611.11 | 612.38 | 610.92 | -1.19% | 517,510 |
| Aug 12, 2026 | 618.98 | 623.28 | 610.99 | 619.77 | 618.29 | 0.29% | 859,102 |
| Aug 11, 2026 | 608.47 | 621.30 | 606.32 | 617.95 | 616.48 | 1.42% | 674,768 |
| Aug 10, 2026 | 621.12 | 623.55 | 603.11 | 609.28 | 607.83 | -1.86% | 1,023,012 |
| Aug 7, 2026 | 612.35 | 627.88 | 611.21 | 620.83 | 619.35 | 0.97% | 942,048 |
| Aug 6, 2026 | 614.57 | 618.14 | 611.19 | 614.84 | 613.38 | 0.46% | 817,858 |
| Aug 5, 2026 | 619.00 | 624.73 | 611.62 | 612.00 | 610.54 | -0.87% | 814,842 |
| Aug 4, 2026 | 610.66 | 622.00 | 597.23 | 617.37 | 615.90 | 2.03% | 966,437 |
| Aug 3, 2026 | 602.91 | 616.23 | 600.55 | 605.06 | 603.62 | 2.09% | 1,053,178 |
| Jul 31, 2026 | 600.06 | 602.99 | 590.63 | 592.67 | 591.26 | -1.13% | 1,124,311 |
| Jul 30, 2026 | 600.67 | 604.77 | 590.06 | 599.47 | 598.04 | -1.88% | 1,368,950 |
| Jul 29, 2026 | 631.43 | 634.01 | 608.21 | 610.95 | 609.50 | -4.52% | 1,346,764 |
| Jul 28, 2026 | 630.22 | 643.99 | 628.00 | 639.84 | 638.32 | 2.37% | 1,360,070 |
| Jul 27, 2026 | 627.71 | 628.03 | 612.38 | 625.02 | 623.53 | -0.50% | 876,606 |
| Jul 24, 2026 | 612.21 | 629.34 | 611.29 | 628.16 | 626.66 | 2.97% | 960,395 |