Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
563.86
-3.83 (-0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
561.54
-2.32 (-0.41%)
After-hours: Apr 28, 2026, 7:50 PM EDT
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 615.00 | 631.51 | 613.49 | 629.71 | 627.87 | 1.65% | 2,015,446 |
| Feb 26, 2026 | 624.96 | 627.00 | 614.60 | 619.46 | 617.65 | -0.67% | 1,422,137 |
| Feb 25, 2026 | 645.27 | 646.93 | 623.49 | 623.61 | 621.79 | -3.25% | 2,100,928 |
| Feb 24, 2026 | 643.30 | 647.81 | 634.76 | 644.54 | 642.66 | -0.36% | 1,399,328 |
| Feb 23, 2026 | 652.18 | 669.80 | 644.44 | 646.84 | 644.95 | -2.36% | 2,074,972 |
| Feb 20, 2026 | 664.25 | 666.92 | 646.40 | 662.49 | 660.56 | 0.07% | 2,989,876 |
| Feb 19, 2026 | 633.61 | 674.19 | 628.72 | 662.00 | 660.07 | 11.58% | 6,653,328 |
| Feb 18, 2026 | 603.81 | 603.81 | 590.92 | 593.27 | 591.54 | -1.26% | 2,558,237 |
| Feb 17, 2026 | 593.05 | 607.04 | 593.05 | 600.84 | 599.09 | -0.34% | 1,863,304 |
| Feb 13, 2026 | 598.86 | 610.96 | 597.20 | 602.92 | 601.16 | 0.80% | 1,565,162 |
| Feb 12, 2026 | 612.87 | 626.25 | 596.78 | 598.11 | 596.37 | -2.38% | 2,767,801 |
| Feb 11, 2026 | 592.50 | 614.34 | 590.50 | 612.69 | 610.90 | 3.25% | 1,826,726 |
| Feb 10, 2026 | 586.11 | 593.76 | 583.59 | 593.41 | 591.68 | 1.32% | 1,609,054 |
| Feb 9, 2026 | 580.00 | 587.74 | 574.30 | 585.67 | 583.96 | 0.44% | 1,101,858 |
| Feb 6, 2026 | 568.00 | 584.06 | 567.55 | 583.11 | 581.41 | 3.07% | 1,440,540 |
| Feb 5, 2026 | 563.83 | 574.94 | 561.20 | 565.73 | 564.08 | -0.27% | 1,913,079 |
| Feb 4, 2026 | 548.00 | 571.56 | 548.00 | 567.26 | 565.61 | 4.08% | 3,209,306 |
| Feb 3, 2026 | 533.26 | 545.32 | 533.00 | 545.00 | 543.41 | 2.40% | 1,605,563 |
| Feb 2, 2026 | 527.25 | 534.70 | 522.39 | 532.25 | 530.70 | 0.80% | 1,558,043 |
| Jan 30, 2026 | 524.93 | 529.99 | 518.70 | 528.00 | 526.46 | -0.39% | 1,517,798 |
| Jan 29, 2026 | 530.00 | 537.26 | 521.54 | 530.07 | 528.52 | 0.96% | 1,493,549 |
| Jan 28, 2026 | 519.94 | 528.77 | 519.09 | 525.01 | 523.48 | 1.12% | 1,106,772 |
| Jan 27, 2026 | 517.33 | 521.49 | 513.85 | 519.19 | 517.68 | 0.51% | 1,043,621 |
| Jan 26, 2026 | 515.72 | 518.66 | 512.57 | 516.54 | 515.03 | 0.41% | 750,609 |
| Jan 23, 2026 | 518.26 | 521.63 | 506.42 | 514.43 | 512.93 | -1.52% | 1,590,604 |
| Jan 22, 2026 | 529.26 | 532.61 | 521.16 | 522.38 | 520.86 | -1.35% | 1,159,303 |
| Jan 21, 2026 | 512.69 | 530.20 | 511.13 | 529.51 | 527.97 | 4.09% | 1,620,594 |
| Jan 20, 2026 | 514.56 | 515.26 | 507.09 | 508.68 | 507.20 | -1.11% | 1,377,144 |
| Jan 16, 2026 | 516.26 | 516.81 | 510.00 | 514.40 | 512.90 | -0.12% | 1,323,338 |
| Jan 15, 2026 | 513.80 | 519.18 | 508.15 | 515.04 | 513.54 | 0.57% | 1,203,732 |
| Jan 14, 2026 | 503.23 | 516.09 | 501.22 | 512.10 | 510.61 | 2.52% | 1,891,120 |
| Jan 13, 2026 | 492.33 | 499.59 | 490.00 | 499.52 | 498.06 | 1.79% | 849,339 |
| Jan 12, 2026 | 486.32 | 497.02 | 484.33 | 490.74 | 489.31 | 0.54% | 1,547,484 |
| Jan 9, 2026 | 500.70 | 503.55 | 484.86 | 488.08 | 486.66 | -2.54% | 1,725,629 |
| Jan 8, 2026 | 473.92 | 503.88 | 472.72 | 500.80 | 499.34 | 5.39% | 1,797,304 |
| Jan 7, 2026 | 487.14 | 489.10 | 473.69 | 475.20 | 473.81 | -2.22% | 1,286,897 |
| Jan 6, 2026 | 465.10 | 487.46 | 464.31 | 485.98 | 484.56 | 4.27% | 1,621,122 |
| Jan 5, 2026 | 462.31 | 467.89 | 458.96 | 466.10 | 464.74 | -0.15% | 1,320,248 |
| Jan 2, 2026 | 466.00 | 470.48 | 458.92 | 466.80 | 465.44 | 0.26% | 1,175,565 |
| Dec 31, 2025 | 466.99 | 470.23 | 465.57 | 465.57 | 464.21 | -0.93% | 812,080 |
| Dec 30, 2025 | 469.88 | 473.20 | 468.37 | 469.94 | 466.95 | -0.06% | 826,707 |
| Dec 29, 2025 | 469.49 | 471.75 | 465.79 | 470.24 | 467.25 | 0.28% | 981,691 |
| Dec 26, 2025 | 467.73 | 469.41 | 466.13 | 468.93 | 465.95 | 0.32% | 503,204 |
| Dec 24, 2025 | 466.03 | 468.40 | 464.40 | 467.44 | 464.47 | 0.26% | 343,266 |
| Dec 23, 2025 | 470.39 | 471.18 | 465.41 | 466.21 | 463.25 | -0.55% | 1,083,689 |
| Dec 22, 2025 | 471.50 | 472.74 | 467.65 | 468.77 | 465.79 | -0.38% | 1,173,160 |
| Dec 19, 2025 | 475.10 | 476.50 | 468.92 | 470.57 | 467.58 | -0.94% | 2,990,692 |
| Dec 18, 2025 | 483.04 | 487.13 | 469.78 | 475.05 | 472.03 | -1.24% | 1,927,554 |
| Dec 17, 2025 | 484.95 | 490.42 | 479.69 | 481.00 | 477.94 | -0.91% | 1,641,933 |
| Dec 16, 2025 | 487.00 | 489.15 | 484.21 | 485.44 | 482.36 | -0.53% | 1,632,204 |
| Dec 15, 2025 | 484.80 | 488.99 | 484.80 | 488.01 | 484.91 | 0.66% | 1,473,240 |
| Dec 12, 2025 | 478.22 | 487.17 | 477.60 | 484.80 | 481.72 | 1.86% | 1,852,128 |
| Dec 11, 2025 | 471.88 | 480.74 | 470.13 | 475.94 | 472.92 | 1.50% | 1,186,663 |
| Dec 10, 2025 | 462.65 | 469.97 | 455.91 | 468.90 | 465.92 | 1.30% | 1,677,783 |
| Dec 9, 2025 | 464.89 | 469.32 | 461.80 | 462.86 | 459.92 | -0.75% | 1,173,740 |
| Dec 8, 2025 | 479.02 | 488.99 | 464.92 | 466.35 | 463.39 | -1.84% | 1,896,614 |
| Dec 5, 2025 | 481.39 | 485.44 | 473.69 | 475.11 | 472.09 | -1.64% | 1,224,918 |
| Dec 4, 2025 | 480.99 | 483.50 | 475.21 | 483.03 | 479.96 | 0.25% | 1,379,844 |
| Dec 3, 2025 | 471.00 | 482.45 | 468.56 | 481.82 | 478.76 | 2.70% | 1,157,986 |