Skip to main content
Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
613.24
-17.52 (-2.78%)
At close: Jun 26, 2026, 4:00 PM EDT
614.00
+0.76 (0.12%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Deere & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026622.77630.05612.16613.24613.24-2.78%2,300,861
Jun 25, 2026606.46631.93604.01630.76630.765.00%1,247,127
Jun 24, 2026592.69612.98592.00600.75600.751.49%1,224,483
Jun 23, 2026590.06601.38583.38591.94591.94-1.11%1,285,292
Jun 22, 2026589.50603.89587.41598.59598.591.59%904,009
Jun 18, 2026595.51598.21587.84589.24589.240.13%1,392,256
Jun 17, 2026585.28598.48583.20588.47588.470.54%1,282,647
Jun 16, 2026578.14590.49577.02585.29585.291.71%746,602
Jun 15, 2026583.91593.35574.73575.47575.47-0.35%1,512,436
Jun 12, 2026569.54578.53567.25577.48577.481.55%848,612
Jun 11, 2026561.72571.72556.62568.64568.641.53%1,258,175
Jun 10, 2026577.46577.46559.94560.05560.05-2.99%1,109,240
Jun 9, 2026577.63582.78568.18577.33577.330.64%1,037,125
Jun 8, 2026585.80592.61565.69573.66573.66-1.68%1,475,776
Jun 5, 2026590.66597.82579.22583.44583.44-1.40%1,750,885
Jun 4, 2026594.15604.51587.37591.75591.750.59%1,765,796
Jun 3, 2026577.84593.79575.61588.29588.291.56%1,838,024
Jun 2, 2026562.00580.74552.65579.25579.256.79%2,043,168
Jun 1, 2026538.22544.57528.45542.43542.430.05%2,203,491
May 29, 2026536.27546.98535.00542.18542.180.59%2,138,076
May 28, 2026527.41539.71522.48539.00539.001.82%1,840,946
May 27, 2026527.45533.77526.03529.39529.390.05%1,189,533
May 26, 2026530.00531.75523.81529.12529.12-0.01%1,400,316
May 22, 2026531.52532.78521.50529.15529.15-0.41%1,753,569
May 21, 2026547.18548.00515.15531.35531.35-5.19%3,143,161
May 20, 2026556.00567.60550.26560.46560.460.43%1,391,245
May 19, 2026562.57563.59554.05558.07558.07-1.14%1,017,095
May 18, 2026564.11568.00557.41564.49564.490.47%845,042
May 15, 2026572.04572.62555.56561.83561.83-2.23%971,317
May 14, 2026580.18587.15574.00574.64574.64-1.04%1,056,670
May 13, 2026588.34591.01580.16580.65580.65-1.45%961,527
May 12, 2026591.37593.98580.16589.19589.190.08%1,264,772
May 11, 2026575.71589.17573.73588.74588.742.42%907,529
May 8, 2026579.78582.98572.30574.84574.84-0.98%897,013
May 7, 2026592.13593.81578.08580.54580.54-1.88%828,920
May 6, 2026579.95593.55579.95591.64591.642.75%983,612
May 5, 2026582.38590.77575.79575.79575.79-0.45%906,367
May 4, 2026576.70581.97573.00578.39578.390.20%799,299
May 1, 2026588.30590.07575.70577.26577.26-2.14%802,920
Apr 30, 2026562.46594.41562.46589.87589.875.33%1,562,256
Apr 29, 2026558.27563.86557.76560.02560.02-0.68%872,355
Apr 28, 2026574.45574.46559.76563.86563.86-0.67%894,884
Apr 27, 2026566.63577.99564.16567.69567.690.90%1,035,331
Apr 24, 2026585.37588.18561.62562.64562.64-4.95%1,102,594
Apr 23, 2026584.37594.97580.00591.95591.952.06%919,494
Apr 22, 2026589.49593.10579.81579.99579.99-1.24%796,720
Apr 21, 2026592.56598.66586.61587.30587.30-1.21%631,987
Apr 20, 2026589.98595.64587.55594.52594.520.69%920,146
Apr 17, 2026586.00593.70582.03590.46590.461.07%1,238,842
Apr 16, 2026572.84585.53564.82584.19584.191.31%1,444,050
Apr 15, 2026590.78593.86572.10576.64576.64-3.25%1,554,193
Apr 14, 2026599.46602.44593.68596.04596.04-1.16%868,072
Apr 13, 2026604.46607.93598.85603.04603.04-0.32%1,178,363
Apr 10, 2026618.45619.24601.06605.00605.00-2.10%1,263,939
Apr 9, 2026607.69618.95607.45618.00618.001.42%1,205,984
Apr 8, 2026592.24609.68590.00609.32609.325.78%1,450,142
Apr 7, 2026573.31576.13569.31576.00576.000.16%876,096
Apr 6, 2026572.39575.21566.66575.09575.09-0.11%1,055,712
Apr 2, 2026560.70580.69556.45575.71575.710.88%1,248,799
Apr 1, 2026565.44579.37564.15570.70570.701.31%1,573,509
Mar 31, 2026560.00566.52549.68563.30563.301.70%1,445,717
Mar 30, 2026572.30573.29555.04555.50553.88-1.97%1,263,246
Mar 27, 2026580.72581.92564.05566.64564.99-2.50%1,455,931
Mar 26, 2026573.96587.85573.96581.19579.500.55%1,516,599
Mar 25, 2026588.58590.69577.11577.99576.30-0.86%930,183
Mar 24, 2026560.55584.50560.00583.02581.322.46%1,144,924
Mar 23, 2026570.25571.94564.03569.03567.371.66%1,244,289
Mar 20, 2026568.57573.71551.28559.73558.10-1.38%2,727,249
Mar 19, 2026563.19570.01557.94567.58565.92-0.60%1,449,083
Mar 18, 2026573.75578.41569.13571.02569.35-0.56%1,226,470
Mar 17, 2026576.37576.85562.19574.26572.590.31%1,462,378
Mar 16, 2026581.97582.94570.73572.48570.81-0.87%1,151,135
Mar 13, 2026585.00589.67571.60577.50575.82-1.42%1,381,773
Mar 12, 2026591.46593.67582.31585.83584.12-1.38%1,622,667
Mar 11, 2026590.76598.00585.30594.04592.310.22%1,000,691
Mar 10, 2026597.08603.03591.43592.72590.99-1.13%1,093,141
Mar 9, 2026586.47600.82578.32599.48597.731.65%1,499,829
Mar 6, 2026585.24589.85577.63589.77588.05-0.16%1,413,080
Mar 5, 2026607.61610.36586.30590.69588.97-3.80%1,643,591
Mar 4, 2026619.23622.72612.95614.04612.25-0.84%1,073,247
Mar 3, 2026620.00623.55609.21619.22617.41-1.85%1,071,646
Mar 2, 2026625.76636.45619.79630.88629.040.19%997,011
Feb 27, 2026615.00631.51613.49629.71627.871.65%2,015,446
Feb 26, 2026624.96627.00614.60619.46617.65-0.67%1,422,137
Feb 25, 2026645.27646.93623.49623.61621.79-3.25%2,100,928
Feb 24, 2026643.30647.81634.76644.54642.66-0.36%1,399,328
Feb 23, 2026652.18669.80644.44646.84644.95-2.36%2,074,972
Feb 20, 2026664.25666.92646.40662.49660.560.07%2,989,876
Feb 19, 2026633.61674.19628.72662.00660.0711.58%6,653,328
Feb 18, 2026603.81603.81590.92593.27591.54-1.26%2,558,237
Feb 17, 2026593.05607.04593.05600.84599.09-0.34%1,863,304
Feb 13, 2026598.86610.96597.20602.92601.160.80%1,565,162
Feb 12, 2026612.87626.25596.78598.11596.37-2.38%2,767,801
Feb 11, 2026592.50614.34590.50612.69610.903.25%1,826,726
Feb 10, 2026586.11593.76583.59593.41591.681.32%1,609,054
Feb 9, 2026580.00587.74574.30585.67583.960.44%1,101,858
Feb 6, 2026568.00584.06567.55583.11581.413.07%1,440,540
Feb 5, 2026563.83574.94561.20565.73564.08-0.27%1,913,079
Feb 4, 2026548.00571.56548.00567.26565.614.08%3,209,306
Feb 3, 2026533.26545.32533.00545.00543.412.40%1,605,563