Deere & Company (TSX:DEER)
Canada
· Delayed Price · Currency is CAD 28.93
-0.26 (-0.89%)
Apr 28, 2026, 2:21 PM EST
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | - | -0.99% | - |
| Apr 27, 2026 | 29.12 | 29.41 | 29.01 | 29.22 | 29.22 | 1.07% | 2,184 |
| Apr 24, 2026 | 29.19 | 29.19 | 28.86 | 28.91 | 28.91 | -5.24% | 7,478 |
| Apr 23, 2026 | 30.22 | 30.51 | 30.22 | 30.51 | 30.51 | 2.18% | 384 |
| Apr 22, 2026 | 30.04 | 30.04 | 29.86 | 29.86 | 29.86 | -1.19% | 1,155 |
| Apr 21, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.24% | 351 |
| Apr 20, 2026 | 30.44 | 30.60 | 30.40 | 30.60 | 30.60 | 2.38% | 3,300 |
| Apr 16, 2026 | 29.17 | 29.89 | 29.17 | 29.89 | 29.89 | 0.71% | 12,600 |
| Apr 15, 2026 | 29.88 | 29.88 | 29.52 | 29.68 | 29.68 | -3.54% | 13,192 |
| Apr 14, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.03% | 1,214 |
| Apr 13, 2026 | 31.08 | 31.09 | 31.08 | 31.09 | 31.09 | 0.03% | 1,512 |
| Apr 10, 2026 | 31.62 | 31.62 | 31.08 | 31.08 | 31.08 | -2.11% | 3,860 |
| Apr 9, 2026 | 31.49 | 31.78 | 31.38 | 31.75 | 31.75 | 7.96% | 20,889 |
| Apr 6, 2026 | 29.88 | 29.88 | 29.31 | 29.41 | 29.41 | -0.31% | 4,465 |
| Apr 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 202 |
| Apr 1, 2026 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | 1.30% | 265 |
| Mar 31, 2026 | 28.54 | 29.15 | 28.35 | 29.12 | 29.12 | 1.01% | 11,843 |
| Mar 30, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.75 | -2.11% | 336 |
| Mar 27, 2026 | 29.81 | 29.81 | 29.45 | 29.45 | 29.37 | -1.57% | 7,300 |
| Mar 26, 2026 | 29.71 | 29.99 | 29.71 | 29.92 | 29.83 | 0.47% | 2,620 |
| Mar 25, 2026 | 29.87 | 29.87 | 29.77 | 29.78 | 29.69 | -0.83% | 15,290 |
| Mar 24, 2026 | 30.04 | 30.04 | 30.03 | 30.03 | 29.94 | 5.07% | 764 |
| Mar 20, 2026 | 29.46 | 29.46 | 28.58 | 28.58 | 28.50 | -3.64% | 6,402 |
| Mar 17, 2026 | 29.06 | 29.69 | 29.06 | 29.66 | 29.57 | 0.20% | 7,805 |
| Mar 16, 2026 | 29.59 | 29.60 | 29.59 | 29.60 | 29.51 | -0.27% | 242 |
| Mar 13, 2026 | 30.10 | 30.10 | 29.59 | 29.68 | 29.59 | -3.64% | 13,504 |
| Mar 10, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.71 | -0.32% | 403 |
| Mar 9, 2026 | 30.50 | 30.90 | 30.50 | 30.90 | 30.81 | 1.58% | 511 |
| Mar 5, 2026 | 31.18 | 31.18 | 30.42 | 30.42 | 30.33 | -4.10% | 3,159 |
| Mar 4, 2026 | 31.89 | 31.89 | 31.72 | 31.72 | 31.63 | -2.25% | 2,489 |
| Feb 27, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.36 | 1.41% | 103 |
| Feb 26, 2026 | 32.22 | 32.22 | 32.00 | 32.00 | 31.91 | -1.33% | 1,517 |
| Feb 25, 2026 | 32.42 | 32.43 | 32.42 | 32.43 | 32.34 | -2.26% | 10,649 |
| Feb 24, 2026 | 33.57 | 33.57 | 33.18 | 33.18 | 33.08 | -2.41% | 420 |
| Feb 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.90 | -1.08% | 617 |
| Feb 20, 2026 | 34.08 | 34.37 | 34.00 | 34.37 | 34.27 | 1.78% | 7,542 |
| Feb 19, 2026 | 33.18 | 34.20 | 33.18 | 33.77 | 33.67 | 8.13% | 1,555 |
| Feb 17, 2026 | 31.15 | 31.23 | 31.15 | 31.23 | 31.14 | -0.26% | 591 |
| Feb 13, 2026 | 31.40 | 31.40 | 31.31 | 31.31 | 31.22 | 0.74% | 2,421 |
| Feb 12, 2026 | 31.64 | 31.67 | 31.08 | 31.08 | 30.99 | -1.52% | 3,464 |
| Feb 11, 2026 | 30.82 | 31.56 | 30.82 | 31.56 | 31.47 | 3.31% | 702 |
| Feb 10, 2026 | 30.28 | 30.61 | 30.16 | 30.55 | 30.46 | 1.16% | 9,929 |
| Feb 9, 2026 | 30.16 | 30.20 | 30.15 | 30.20 | 30.11 | 2.27% | 2,667 |
| Feb 6, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.44 | 0.31% | 933 |
| Feb 5, 2026 | 29.46 | 29.46 | 29.44 | 29.44 | 29.36 | 3.84% | 201 |
| Feb 4, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.27 | 1.47% | 191 |
| Feb 3, 2026 | 27.80 | 28.00 | 27.80 | 27.94 | 27.86 | 2.05% | 4,279 |
| Feb 2, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.30 | 0.51% | 209 |
| Jan 30, 2026 | 27.11 | 27.24 | 27.11 | 27.24 | 27.16 | 2.41% | 500 |
| Jan 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.52 | 0.95% | 428 |
| Jan 23, 2026 | 26.47 | 26.47 | 26.35 | 26.35 | 26.27 | -3.12% | 1,302 |
| Jan 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.12 | -0.18% | 1,213 |
| Jan 21, 2026 | 26.80 | 27.25 | 26.80 | 27.25 | 27.17 | 3.22% | 1,312 |
| Jan 20, 2026 | 26.52 | 26.52 | 26.40 | 26.40 | 26.32 | 0.42% | 1,206 |
| Jan 19, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.21 | -1.94% | 149 |
| Jan 15, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.73 | 1.94% | 171 |
| Jan 14, 2026 | 26.22 | 26.30 | 26.22 | 26.30 | 26.22 | 3.14% | 1,021 |
| Jan 13, 2026 | 25.39 | 25.50 | 25.39 | 25.50 | 25.43 | 1.43% | 272 |
| Jan 12, 2026 | 25.60 | 25.60 | 25.14 | 25.14 | 25.07 | -0.36% | 934 |
| Jan 9, 2026 | 25.32 | 25.36 | 25.23 | 25.23 | 25.16 | -2.96% | 3,147 |
| Jan 8, 2026 | 24.50 | 26.00 | 24.50 | 26.00 | 25.92 | 5.91% | 1,251 |
| Jan 7, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.48 | -2.42% | 323 |
| Jan 6, 2026 | 24.50 | 25.16 | 24.50 | 25.16 | 25.09 | 4.57% | 1,679 |
| Jan 5, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.99 | -0.70% | 262 |
| Jan 2, 2026 | 24.06 | 24.23 | 24.06 | 24.23 | 24.16 | 0.50% | 392 |
| Dec 31, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.04 | -1.31% | 133 |
| Dec 30, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.28 | 0.45% | 103 |
| Dec 29, 2025 | 24.32 | 24.32 | 24.24 | 24.32 | 24.17 | 0.62% | 1,586 |
| Dec 24, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.02 | 0.08% | 200 |
| Dec 23, 2025 | 24.16 | 24.16 | 24.15 | 24.15 | 24.00 | -0.54% | 324 |
| Dec 22, 2025 | 24.24 | 24.28 | 24.24 | 24.28 | 24.13 | -0.53% | 928 |
| Dec 19, 2025 | 24.50 | 24.50 | 24.37 | 24.41 | 24.26 | -1.85% | 684 |
| Dec 17, 2025 | 25.06 | 25.06 | 24.87 | 24.87 | 24.71 | -1.35% | 1,278 |
| Dec 16, 2025 | 25.12 | 25.21 | 25.12 | 25.21 | 25.05 | -0.28% | 504 |
| Dec 15, 2025 | 25.26 | 25.28 | 25.16 | 25.28 | 25.12 | 0.60% | 2,060 |
| Dec 12, 2025 | 25.18 | 25.18 | 24.91 | 25.13 | 24.97 | 1.86% | 2,760 |
| Dec 11, 2025 | 24.50 | 24.89 | 24.50 | 24.67 | 24.51 | 1.61% | 70,276 |
| Dec 10, 2025 | 23.76 | 24.32 | 23.75 | 24.28 | 24.13 | 0.21% | 3,070 |
| Dec 9, 2025 | 24.06 | 24.23 | 24.06 | 24.23 | 24.08 | 0.21% | 1,126 |
| Dec 8, 2025 | 24.85 | 24.92 | 24.11 | 24.18 | 24.03 | -1.79% | 15,832 |
| Dec 5, 2025 | 24.93 | 24.93 | 24.62 | 24.62 | 24.47 | -1.44% | 3,920 |
| Dec 4, 2025 | 24.93 | 25.02 | 24.84 | 24.98 | 24.82 | 0.04% | 4,736 |
| Dec 3, 2025 | 24.72 | 25.00 | 24.72 | 24.97 | 24.81 | 2.50% | 73,706 |
| Dec 2, 2025 | 24.45 | 24.54 | 24.29 | 24.36 | 24.21 | -0.90% | 3,800 |
| Dec 1, 2025 | 24.50 | 24.58 | 24.50 | 24.58 | 24.43 | 3.63% | 654 |
| Nov 28, 2025 | 24.16 | 24.38 | 23.72 | 23.72 | 23.57 | -2.79% | 1,006 |
| Nov 26, 2025 | 25.12 | 25.12 | 24.40 | 24.40 | 24.25 | -5.76% | 20,294 |
| Nov 25, 2025 | 25.75 | 25.89 | 25.75 | 25.89 | 25.73 | 1.77% | 937 |
| Nov 24, 2025 | 25.49 | 25.49 | 25.44 | 25.44 | 25.28 | 0.39% | 344 |
| Nov 21, 2025 | 25.10 | 25.43 | 25.10 | 25.34 | 25.18 | 2.59% | 4,205 |
| Nov 20, 2025 | 24.81 | 24.82 | 24.62 | 24.70 | 24.54 | 0.32% | 1,857 |
| Nov 19, 2025 | 24.52 | 24.62 | 24.52 | 24.62 | 24.47 | 0.04% | 2,200 |
| Nov 18, 2025 | 24.81 | 24.81 | 24.57 | 24.61 | 24.46 | -0.49% | 3,815 |
| Nov 17, 2025 | 24.85 | 24.85 | 24.73 | 24.73 | 24.57 | 0.65% | 393 |
| Nov 13, 2025 | 24.96 | 24.96 | 24.57 | 24.57 | 24.42 | -1.96% | 764 |
| Nov 12, 2025 | 24.98 | 25.06 | 24.91 | 25.06 | 24.90 | 0.89% | 870 |
| Nov 11, 2025 | 24.80 | 24.84 | 24.80 | 24.84 | 24.68 | 0.49% | 470 |
| Nov 10, 2025 | 24.50 | 24.72 | 24.50 | 24.72 | 24.56 | 1.85% | 440 |
| Nov 7, 2025 | 24.28 | 24.38 | 23.86 | 24.27 | 24.12 | -1.50% | 4,828 |
| Nov 6, 2025 | 24.71 | 24.83 | 24.50 | 24.64 | 24.49 | -0.16% | 4,525 |