Deere & Company (DE) NYSE
572.48
-5.02(-0.87%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
572.48
-5.02(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 581.97 | 572.48 | 572.48 | 582.94 | 570.73 | 1.15M |
| March 13, 2026 | 585 | 577.5 | 577.5 | 589.67 | 571.6 | 1.38M |
| March 12, 2026 | 591.46 | 585.83 | 585.83 | 593.67 | 582.31 | 1.62M |
| March 11, 2026 | 590.76 | 594.04 | 594.04 | 598 | 585.3 | 997,975 |
| March 10, 2026 | 597.08 | 592.72 | 592.72 | 603.03 | 591.43 | 1.09M |
| March 09, 2026 | 586.47 | 599.48 | 599.48 | 600.82 | 578.32 | 1.5M |
| March 06, 2026 | 585.24 | 589.77 | 589.77 | 589.85 | 577.63 | 1.41M |
| March 05, 2026 | 607.61 | 590.69 | 590.69 | 610.36 | 586.3 | 1.64M |
| March 04, 2026 | 619.23 | 614.04 | 614.04 | 622.01 | 612.95 | 903,366 |
| March 03, 2026 | 620 | 619.22 | 619.22 | 623.55 | 609.21 | 907,325 |
| March 02, 2026 | 625.76 | 630.88 | 630.88 | 636.45 | 619.79 | 997,011 |
| February 27, 2026 | 615 | 629.71 | 629.71 | 631.51 | 613.49 | 2.02M |
| February 26, 2026 | 624.96 | 619.46 | 619.46 | 627 | 614.6 | 1.42M |
| February 25, 2026 | 645.27 | 623.61 | 623.61 | 646.93 | 623.49 | 2.1M |
| February 24, 2026 | 643.3 | 644.54 | 644.54 | 647.81 | 634.76 | 1.4M |
| February 23, 2026 | 652.18 | 646.84 | 646.84 | 669.8 | 644.44 | 2.07M |
| February 20, 2026 | 664.25 | 662.49 | 0 | 666.92 | 646.4 | 2.99M |
| February 19, 2026 | 633.61 | 662 | 0 | 674.19 | 628.72 | 6.65M |
| February 18, 2026 | 603.81 | 593.27 | 0 | 603.81 | 590.92 | 2.56M |
| February 17, 2026 | 593.05 | 600.84 | 0 | 607.04 | 593.05 | 1.86M |
| February 13, 2026 | 598.86 | 602.92 | 0 | 610.96 | 597.2 | 1.57M |
| February 12, 2026 | 612.87 | 598.11 | 0 | 626.25 | 596.78 | 2.77M |
| February 11, 2026 | 592.5 | 612.69 | 0 | 614.34 | 590.5 | 1.83M |
| February 10, 2026 | 586.11 | 593.41 | 0 | 593.76 | 583.59 | 1.61M |
| February 09, 2026 | 580 | 585.67 | 0 | 587.74 | 574.3 | 1.1M |
| February 06, 2026 | 568 | 583.11 | 0 | 584.06 | 567.55 | 1.44M |
| February 05, 2026 | 563.83 | 565.73 | 0 | 574.94 | 561.2 | 1.91M |
| February 04, 2026 | 548 | 567.26 | 0 | 571.56 | 548 | 3.21M |
| February 03, 2026 | 533.26 | 545 | 0 | 545.32 | 533 | 1.61M |
| February 02, 2026 | 527.25 | 532.25 | 0 | 534.7 | 522.39 | 1.56M |
| January 30, 2026 | 524.93 | 528 | 0 | 529.99 | 518.7 | 1.52M |
| January 29, 2026 | 530 | 530.07 | 0 | 537.26 | 521.54 | 1.49M |
| January 28, 2026 | 519.94 | 525.01 | 0 | 528.77 | 519.09 | 1.11M |
| January 27, 2026 | 517.33 | 519.19 | 0 | 521.49 | 513.85 | 1.04M |
| January 26, 2026 | 515.72 | 516.54 | 0 | 518.66 | 512.57 | 750,609 |
| January 23, 2026 | 518.26 | 514.43 | 0 | 521.63 | 506.42 | 1.59M |
| January 22, 2026 | 529.26 | 522.38 | 0 | 532.61 | 521.16 | 1.16M |
| January 21, 2026 | 512.69 | 529.51 | 0 | 530.2 | 511.13 | 1.62M |
| January 20, 2026 | 514.56 | 508.68 | 0 | 515.26 | 507.09 | 1.38M |
| January 16, 2026 | 516.26 | 514.4 | 0 | 516.81 | 510 | 1.32M |
| January 15, 2026 | 513.8 | 515.04 | 0 | 519.18 | 508.15 | 1.2M |
| January 14, 2026 | 503.23 | 512.1 | 0 | 516.09 | 501.22 | 1.89M |
| January 13, 2026 | 492.33 | 499.52 | 0 | 499.59 | 490 | 849,339 |
| January 12, 2026 | 486.32 | 490.74 | 0 | 497.02 | 484.33 | 1.55M |
| January 09, 2026 | 500.7 | 488.08 | 0 | 503.55 | 484.86 | 1.73M |
| January 08, 2026 | 473.92 | 500.8 | 0 | 503.88 | 472.72 | 1.8M |
| January 07, 2026 | 487.14 | 475.2 | 0 | 489.1 | 473.69 | 1.29M |
| January 06, 2026 | 465.1 | 485.98 | 0 | 487.46 | 464.31 | 1.62M |
| January 05, 2026 | 462.31 | 466.1 | 0 | 467.89 | 458.96 | 1.32M |
| January 02, 2026 | 466 | 466.8 | 0 | 470.48 | 458.92 | 1.18M |
| December 31, 2025 | 466.99 | 465.57 | 0 | 470.23 | 465.57 | 812,100 |
| December 30, 2025 | 469.88 | 469.94 | 0 | 473.2 | 468.37 | 826,707 |
| December 29, 2025 | 469.49 | 470.24 | 0 | 471.75 | 465.79 | 981,691 |
| December 26, 2025 | 467.73 | 468.93 | 0 | 469.41 | 466.13 | 503,204 |
| December 24, 2025 | 466.03 | 467.44 | 0 | 468.4 | 464.4 | 343,300 |
| December 23, 2025 | 470.39 | 466.21 | 0 | 471.18 | 465.41 | 1.08M |
| December 22, 2025 | 471.5 | 468.77 | 0 | 472.74 | 467.65 | 1.17M |
| December 19, 2025 | 475.1 | 470.57 | 0 | 476.5 | 468.92 | 2.99M |
| December 18, 2025 | 483.04 | 475.05 | 0 | 487.13 | 469.78 | 1.93M |
| December 17, 2025 | 484.95 | 481 | 0 | 490.42 | 479.69 | 1.64M |