Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
675.74
-2.20 (-0.32%)
At close: Sep 11, 2026, 4:00 PM EDT
676.25
+0.51 (0.08%)
After-hours: Sep 11, 2026, 7:52 PM EDT
Deere & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 685.92 | 692.69 | 675.43 | 675.74 | 675.74 | -0.32% | 1,320,534 |
| Sep 10, 2026 | 675.03 | 682.00 | 671.40 | 677.94 | 677.94 | 0.11% | 1,171,781 |
| Sep 9, 2026 | 681.32 | 688.59 | 672.62 | 677.21 | 677.21 | -0.52% | 1,032,927 |
| Sep 8, 2026 | 687.21 | 690.58 | 680.26 | 680.73 | 680.73 | -1.85% | 882,935 |
| Sep 4, 2026 | 692.03 | 702.45 | 690.83 | 693.53 | 693.53 | -0.13% | 1,053,892 |
| Sep 3, 2026 | 703.25 | 705.88 | 685.48 | 694.41 | 694.41 | -0.57% | 1,693,773 |
| Sep 2, 2026 | 678.06 | 700.64 | 677.66 | 698.37 | 698.37 | 3.30% | 2,028,617 |
| Sep 1, 2026 | 655.34 | 677.89 | 654.05 | 676.08 | 676.08 | 3.23% | 2,311,017 |
| Aug 31, 2026 | 648.00 | 657.17 | 641.13 | 654.91 | 654.91 | 3.90% | 1,786,736 |
| Aug 28, 2026 | 626.50 | 632.02 | 617.21 | 630.33 | 630.33 | 1.23% | 631,141 |
| Aug 27, 2026 | 628.82 | 629.35 | 617.81 | 622.66 | 622.66 | -1.87% | 807,988 |
| Aug 26, 2026 | 632.15 | 639.65 | 630.41 | 634.54 | 634.54 | 0.62% | 831,002 |
| Aug 25, 2026 | 652.07 | 653.18 | 627.14 | 630.66 | 630.66 | -2.77% | 1,206,998 |
| Aug 24, 2026 | 653.04 | 660.70 | 645.77 | 648.64 | 648.64 | 0.18% | 1,229,073 |
| Aug 21, 2026 | 623.26 | 654.28 | 607.90 | 647.47 | 647.47 | 4.27% | 2,393,075 |
| Aug 20, 2026 | 611.12 | 639.00 | 586.48 | 620.94 | 620.94 | 6.94% | 3,200,615 |
| Aug 19, 2026 | 589.58 | 596.06 | 579.31 | 580.63 | 580.63 | -1.37% | 1,596,690 |
| Aug 18, 2026 | 603.93 | 604.04 | 588.00 | 588.72 | 588.72 | -1.87% | 1,218,484 |
| Aug 17, 2026 | 606.37 | 610.64 | 599.48 | 599.92 | 599.92 | -1.47% | 1,245,924 |
| Aug 14, 2026 | 608.83 | 616.00 | 607.00 | 608.85 | 608.85 | -0.58% | 802,331 |
| Aug 13, 2026 | 619.55 | 622.02 | 611.11 | 612.38 | 612.38 | -1.19% | 517,510 |
| Aug 12, 2026 | 618.98 | 623.28 | 610.99 | 619.77 | 619.77 | 0.29% | 859,102 |
| Aug 11, 2026 | 608.47 | 621.30 | 606.32 | 617.95 | 617.95 | 1.42% | 674,768 |
| Aug 10, 2026 | 621.12 | 623.55 | 603.11 | 609.28 | 609.28 | -1.86% | 1,023,012 |
| Aug 7, 2026 | 612.35 | 627.88 | 611.21 | 620.83 | 620.83 | 0.97% | 942,048 |
| Aug 6, 2026 | 614.57 | 618.14 | 611.19 | 614.84 | 614.84 | 0.46% | 817,858 |
| Aug 5, 2026 | 619.00 | 624.73 | 611.62 | 612.00 | 612.00 | -0.87% | 814,842 |
| Aug 4, 2026 | 610.66 | 622.00 | 597.23 | 617.37 | 617.37 | 2.03% | 966,437 |
| Aug 3, 2026 | 602.91 | 616.23 | 600.55 | 605.06 | 605.06 | 2.09% | 1,053,178 |
| Jul 31, 2026 | 600.06 | 602.99 | 590.63 | 592.67 | 592.67 | -1.13% | 1,124,311 |
| Jul 30, 2026 | 600.67 | 604.77 | 590.06 | 599.47 | 599.47 | -1.88% | 1,368,950 |
| Jul 29, 2026 | 631.43 | 634.01 | 608.21 | 610.95 | 610.95 | -4.52% | 1,346,764 |
| Jul 28, 2026 | 630.22 | 643.99 | 628.00 | 639.84 | 639.84 | 2.37% | 1,360,070 |
| Jul 27, 2026 | 627.71 | 628.03 | 612.38 | 625.02 | 625.02 | -0.50% | 876,606 |
| Jul 24, 2026 | 612.21 | 629.34 | 611.29 | 628.16 | 628.16 | 2.97% | 960,395 |
| Jul 23, 2026 | 610.00 | 615.95 | 606.74 | 610.02 | 610.02 | 0.44% | 1,695,291 |
| Jul 22, 2026 | 589.90 | 609.37 | 589.90 | 607.33 | 607.33 | 3.48% | 990,343 |
| Jul 21, 2026 | 592.00 | 596.00 | 580.02 | 586.88 | 586.88 | 0.15% | 950,692 |
| Jul 20, 2026 | 597.48 | 599.76 | 582.50 | 586.00 | 586.00 | -1.88% | 1,105,977 |
| Jul 17, 2026 | 596.05 | 614.92 | 595.74 | 597.24 | 597.24 | -0.29% | 938,780 |
| Jul 16, 2026 | 585.00 | 599.75 | 583.90 | 598.97 | 598.97 | 1.61% | 807,873 |
| Jul 15, 2026 | 583.92 | 590.18 | 576.45 | 589.48 | 589.48 | 0.87% | 1,013,724 |
| Jul 14, 2026 | 594.83 | 601.00 | 579.62 | 584.40 | 584.40 | -0.21% | 951,036 |
| Jul 13, 2026 | 585.79 | 587.83 | 582.01 | 585.64 | 585.64 | -0.21% | 996,298 |
| Jul 10, 2026 | 596.22 | 599.44 | 586.68 | 586.86 | 586.86 | -1.02% | 782,173 |
| Jul 9, 2026 | 602.85 | 606.00 | 591.37 | 592.90 | 592.90 | -0.64% | 841,009 |
| Jul 8, 2026 | 599.98 | 601.50 | 590.77 | 596.74 | 596.74 | -1.14% | 1,001,052 |
| Jul 7, 2026 | 630.34 | 634.94 | 592.50 | 603.61 | 603.61 | -4.98% | 1,433,149 |
| Jul 6, 2026 | 619.15 | 637.70 | 617.68 | 635.24 | 635.24 | 2.25% | 1,081,738 |
| Jul 2, 2026 | 638.04 | 638.99 | 615.12 | 621.27 | 621.27 | -1.01% | 1,288,962 |