Deere & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	538.22	540.46	528.45	531.39	-	-1.99%	941,884
May 29, 2026	536.27	546.98	535.00	542.18	542.18	0.59%	2,138,076
May 28, 2026	527.41	539.71	522.48	539.00	539.00	1.82%	1,840,946
May 27, 2026	527.45	533.77	526.03	529.39	529.39	0.05%	1,189,533
May 26, 2026	530.00	531.75	523.81	529.12	529.12	-0.01%	1,400,316
May 22, 2026	531.52	532.78	521.50	529.15	529.15	-0.41%	1,753,569
May 21, 2026	547.18	548.00	515.15	531.35	531.35	-5.19%	3,143,161
May 20, 2026	556.00	567.60	550.26	560.46	560.46	0.43%	1,391,245
May 19, 2026	562.57	563.59	554.05	558.07	558.07	-1.14%	1,017,095
May 18, 2026	564.11	568.00	557.41	564.49	564.49	0.47%	845,042
May 15, 2026	572.04	572.62	555.56	561.83	561.83	-2.23%	971,317
May 14, 2026	580.18	587.15	574.00	574.64	574.64	-1.04%	1,056,670
May 13, 2026	588.34	591.01	580.16	580.65	580.65	-1.45%	961,527
May 12, 2026	591.37	593.98	580.16	589.19	589.19	0.08%	1,264,772
May 11, 2026	575.71	589.17	573.73	588.74	588.74	2.42%	907,529
May 8, 2026	579.78	582.98	572.30	574.84	574.84	-0.98%	897,013
May 7, 2026	592.13	593.81	578.08	580.54	580.54	-1.88%	828,920
May 6, 2026	579.95	593.55	579.95	591.64	591.64	2.75%	983,612
May 5, 2026	582.38	590.77	575.79	575.79	575.79	-0.45%	906,367
May 4, 2026	576.70	581.97	573.00	578.39	578.39	0.20%	799,299
May 1, 2026	588.30	590.07	575.70	577.26	577.26	-2.14%	802,920
Apr 30, 2026	562.46	594.41	562.46	589.87	589.87	5.33%	1,562,256
Apr 29, 2026	558.27	563.86	557.76	560.02	560.02	-0.68%	872,355
Apr 28, 2026	574.45	574.46	559.76	563.86	563.86	-0.67%	894,884
Apr 27, 2026	566.63	577.99	564.16	567.69	567.69	0.90%	1,035,331
Apr 24, 2026	585.37	588.18	561.62	562.64	562.64	-4.95%	1,102,594
Apr 23, 2026	584.37	594.97	580.00	591.95	591.95	2.06%	919,494
Apr 22, 2026	589.49	593.10	579.81	579.99	579.99	-1.24%	796,720
Apr 21, 2026	592.56	598.66	586.61	587.30	587.30	-1.21%	631,987
Apr 20, 2026	589.98	595.64	587.55	594.52	594.52	0.69%	920,146
Apr 17, 2026	586.00	593.70	582.03	590.46	590.46	1.07%	1,238,842
Apr 16, 2026	572.84	585.53	564.82	584.19	584.19	1.31%	1,444,050
Apr 15, 2026	590.78	593.86	572.10	576.64	576.64	-3.25%	1,554,193
Apr 14, 2026	599.46	602.44	593.68	596.04	596.04	-1.16%	868,072
Apr 13, 2026	604.46	607.93	598.85	603.04	603.04	-0.32%	1,178,363
Apr 10, 2026	618.45	619.24	601.06	605.00	605.00	-2.10%	1,263,939
Apr 9, 2026	607.69	618.95	607.45	618.00	618.00	1.42%	1,205,984
Apr 8, 2026	592.24	609.68	590.00	609.32	609.32	5.78%	1,450,142
Apr 7, 2026	573.31	576.13	569.31	576.00	576.00	0.16%	876,096
Apr 6, 2026	572.39	575.21	566.66	575.09	575.09	-0.11%	1,055,712
Apr 2, 2026	560.70	580.69	556.45	575.71	575.71	0.88%	1,248,799
Apr 1, 2026	565.44	579.37	564.15	570.70	570.70	1.31%	1,573,509
Mar 31, 2026	560.00	566.52	549.68	563.30	563.30	1.70%	1,445,717
Mar 30, 2026	572.30	573.29	555.04	555.50	553.88	-1.97%	1,263,246
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