Deere & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	575.71	589.17	573.73	588.74	588.74	2.42%	900,412
May 8, 2026	579.78	582.98	572.30	574.84	574.84	-0.98%	896,054
May 7, 2026	592.13	593.81	578.08	580.54	580.54	-1.88%	827,141
May 6, 2026	579.95	593.55	579.95	591.64	591.64	2.75%	981,186
May 5, 2026	582.38	590.77	575.79	575.79	575.79	-0.45%	899,816
May 4, 2026	576.70	581.97	573.00	578.39	578.39	0.20%	798,532
May 1, 2026	588.30	590.07	575.70	577.26	577.26	-2.14%	800,209
Apr 30, 2026	562.46	594.41	562.46	589.87	589.87	5.33%	1,560,635
Apr 29, 2026	558.27	563.86	557.76	560.02	560.02	-0.68%	871,651
Apr 28, 2026	574.45	574.46	559.76	563.86	563.86	-0.67%	893,659
Apr 27, 2026	566.63	577.99	564.16	567.69	567.69	0.90%	1,026,402
Apr 24, 2026	585.37	588.18	561.62	562.64	562.64	-4.95%	1,099,028
Apr 23, 2026	584.37	594.97	580.00	591.95	591.95	2.06%	912,966
Apr 22, 2026	589.49	593.10	579.81	579.99	579.99	-1.24%	795,923
Apr 21, 2026	592.56	598.66	586.61	587.30	587.30	-1.21%	631,638
Apr 20, 2026	589.98	595.64	587.55	594.52	594.52	0.69%	919,794
Apr 17, 2026	586.00	593.70	582.03	590.46	590.46	1.07%	1,237,140
Apr 16, 2026	572.84	585.53	564.82	584.19	584.19	1.31%	1,442,989
Apr 15, 2026	590.78	593.86	572.10	576.64	576.64	-3.25%	1,552,122
Apr 14, 2026	599.46	602.44	593.68	596.04	596.04	-1.16%	866,714
Apr 13, 2026	604.46	607.93	598.85	603.04	603.04	-0.32%	1,008,185
Apr 10, 2026	618.45	619.24	601.06	605.00	605.00	-2.10%	1,262,911
Apr 9, 2026	607.69	618.95	607.45	618.00	618.00	1.42%	1,202,005
Apr 8, 2026	592.24	609.68	590.00	609.32	609.32	5.78%	1,445,654
Apr 7, 2026	573.31	576.13	569.31	576.00	576.00	0.16%	868,959
Apr 6, 2026	572.39	575.21	566.66	575.09	575.09	-0.11%	1,037,174
Apr 2, 2026	560.70	580.69	556.45	575.71	575.71	0.88%	1,244,601
Apr 1, 2026	565.44	579.37	564.15	570.70	570.70	1.31%	1,569,771
Mar 31, 2026	560.00	566.52	549.68	563.30	563.30	1.40%	1,437,383
Mar 30, 2026	572.30	573.29	555.04	555.50	553.88	-1.97%	1,253,771
Mar 27, 2026	580.72	581.92	564.05	566.64	564.99	-2.50%	1,455,931
Mar 26, 2026	573.96	587.85	573.96	581.19	579.50	0.55%	1,516,599
Mar 25, 2026	588.58	590.69	577.11	577.99	576.30	-0.86%	930,183
Mar 24, 2026	560.55	584.50	560.00	583.02	581.32	2.46%	1,144,924
Mar 23, 2026	570.25	571.94	564.03	569.03	567.37	1.66%	1,244,289
Mar 20, 2026	568.57	573.71	551.28	559.73	558.10	-1.38%	2,727,249
Mar 19, 2026	563.19	570.01	557.94	567.58	565.92	-0.60%	1,449,083
Mar 18, 2026	573.75	578.41	569.13	571.02	569.35	-0.56%	1,226,470
Mar 17, 2026	576.37	576.85	562.19	574.26	572.59	0.31%	1,462,378
Mar 16, 2026	581.97	582.94	570.73	572.48	570.81	-0.87%	1,151,135
Mar 13, 2026	585.00	589.67	571.60	577.50	575.82	-1.42%	1,381,773
Mar 12, 2026	591.46	593.67	582.31	585.83	584.12	-1.38%	1,622,667
Mar 11, 2026	590.76	598.00	585.30	594.04	592.31	0.22%	1,000,691
Mar 10, 2026	597.08	603.03	591.43	592.72	590.99	-1.13%	1,093,141
Mar 9, 2026	586.47	600.82	578.32	599.48	597.73	1.65%	1,499,829
Mar 6, 2026	585.24	589.85	577.63	589.77	588.05	-0.16%	1,413,080
Mar 5, 2026	607.61	610.36	586.30	590.69	588.97	-3.80%	1,643,591
Mar 4, 2026	619.23	622.72	612.95	614.04	612.25	-0.84%	1,073,247
Mar 3, 2026	620.00	623.55	609.21	619.22	617.41	-1.85%	1,071,646
Mar 2, 2026	625.76	636.45	619.79	630.88	629.04	0.19%	997,011