Deere & Company - DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 22, 2024	435.93	446.65	446.65	447.5	432.21	2.13M
November 21, 2024	412.75	439.19	439.19	439.76	410.96	2.25M
November 20, 2024	404.16	404.96	404.96	408.94	400.64	1.36M
November 19, 2024	399.51	400.09	400.09	402.62	397.75	1.08M
November 18, 2024	396.21	404.53	404.53	406.98	396.14	1.46M
November 15, 2024	392.67	398.95	398.95	399.57	390	1.16M
November 14, 2024	390.42	394.64	394.64	395.52	387.79	1.22M
November 13, 2024	391.05	389.45	389.45	392.13	387.03	1.47M
November 12, 2024	402.19	393.75	393.75	402.19	393.12	1.14M
November 11, 2024	397.18	402.65	402.65	402.88	393.17	1.14M
November 08, 2024	402.1	394.06	394.06	406.49	393.72	1.62M
November 07, 2024	407.61	411.16	411.16	411.97	406.31	1.07M
November 06, 2024	412.62	405.71	405.71	415.5	402.11	1.65M
November 05, 2024	398.31	400.37	400.37	403.95	396.8	606,032
November 04, 2024	400.42	402	402	406.86	399.96	219,774
November 01, 2024	405.8	400.42	400.42	407.08	398.31	1.29M
October 31, 2024	404.26	404.69	404.69	407.31	402	746,300
October 30, 2024	402.66	404.69	404.69	408.14	401.33	785,100
October 29, 2024	410.2	406.04	406.04	411	405.21	666,236
October 28, 2024	409	412.35	412.35	413.33	408.25	828,317
October 25, 2024	413	407.93	407.93	414.75	407.42	591,048
October 24, 2024	408.99	411.07	411.07	411.76	407.17	718,315
October 23, 2024	407.25	408.64	408.64	411.73	406.26	1.11M
October 22, 2024	407.05	406.65	406.65	407.9	401.81	610,200
October 21, 2024	408	406.96	406.96	410.73	405.92	838,747
October 18, 2024	406.99	408.73	408.73	409.58	404.2	749,969
October 17, 2024	408.12	405.14	405.14	409.25	396.53	1.4M
October 16, 2024	403.23	409.37	409.37	410.45	403.12	867,752
October 15, 2024	405.02	401.99	401.99	409.04	401.48	834,600
October 14, 2024	408.03	407.72	407.72	408.78	399.46	996,423
October 11, 2024	405.05	411.08	411.08	412.37	404.47	653,446
October 10, 2024	404.77	405.76	405.76	406.55	401.86	578,148
October 09, 2024	401.5	404.26	404.26	406.37	401.5	373,564
October 08, 2024	403.54	400.28	400.28	405.91	398.78	974,496
October 07, 2024	407.87	406.04	406.04	409.09	404.39	942,080
October 04, 2024	412	407.99	407.99	412.14	405.07	877,900
October 03, 2024	412.69	408.74	408.74	413.83	407.72	1.1M
October 02, 2024	416.12	416.49	416.49	417.58	414.14	863,800
October 01, 2024	415.18	416.44	416.44	420.47	411.12	1.09M
September 30, 2024	416	417.33	417.33	417.94	412.54	1.18M
September 27, 2024	414.1	418	416.53	419.63	412.57	1.41M
September 26, 2024	409.96	411.47	410.02	413.15	408.37	1.06M
September 25, 2024	412.84	406.93	405.5	413.87	406.07	923,692
September 24, 2024	411.74	410.89	409.45	415.75	407.37	1.25M
September 23, 2024	405.02	408.95	408.95	410.26	404.07	1.09M
September 20, 2024	406.62	405.89	405.89	409.91	402.48	2.71M
September 19, 2024	406.52	409.73	409.73	412.45	403.34	1.74M
September 18, 2024	398	401.07	401.07	405.99	396.89	1.16M
September 17, 2024	396.5	397.88	397.88	400.12	395.45	983,252
September 16, 2024	396	394.66	394.66	399.6	393.12	940,225
September 13, 2024	389.99	394.68	394.68	395.2	386.42	1.13M
September 12, 2024	386.64	387	387	389.06	383.1	1.07M
September 11, 2024	386.67	388.59	388.59	388.86	378.66	1.16M
September 10, 2024	388.52	387.3	387.3	389.46	381.68	1.04M
September 09, 2024	384.14	387.23	387.23	392	383.48	1.22M
September 06, 2024	384.84	381.56	381.56	389	381.32	1.67M
September 05, 2024	392	383.69	383.69	395	382.83	1.39M
September 04, 2024	386.54	391.95	391.95	398.58	386.1	2.37M
September 03, 2024	384.86	385.69	385.69	388.38	379.96	1.93M
August 30, 2024	382.2	385.74	385.74	385.89	378.45	1.41M

Deere & Company (DE) NYSE