Deere & Company - DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	534.08	545	545	545.23	533.16	1.6M
February 02, 2026	527.25	532.25	532.25	534.7	522.39	1.56M
January 30, 2026	524.93	528	528	529.99	518.7	1.52M
January 29, 2026	527.67	530.07	530.07	537.26	521.54	1.12M
January 28, 2026	519.94	525.01	525.01	528.77	519.09	1.11M
January 27, 2026	517.33	519.19	519.19	521.49	513.85	1.04M
January 26, 2026	515.72	516.54	516.54	518.66	512.57	750,609
January 23, 2026	518.26	514.43	514.43	521.63	506.42	1.59M
January 22, 2026	529.26	522.38	522.38	532.61	521.16	943,794
January 21, 2026	512.69	529.51	529.51	530.2	511.13	1.62M
January 20, 2026	514.56	508.68	508.68	515.26	507.09	1.38M
January 16, 2026	516.26	514.4	514.4	516.81	510	1.32M
January 15, 2026	513.8	515.04	515.04	519.18	508.15	1.2M
January 14, 2026	503.23	512.1	512.1	516.09	501.22	1.89M
January 13, 2026	492.33	499.52	499.52	499.59	490	849,339
January 12, 2026	486.32	490.74	490.74	497.02	484.33	1.55M
January 09, 2026	500.7	488.08	488.08	503.55	484.86	1.73M
January 08, 2026	473.92	500.8	500.8	503.88	472.72	1.8M
January 07, 2026	487.14	475.2	475.2	489.1	473.69	1.29M
January 06, 2026	465.1	485.98	485.98	487.46	464.31	1.62M
January 05, 2026	462.31	466.1	466.1	467.89	458.96	1.32M
January 02, 2026	466	466.8	466.8	470.48	458.92	1.18M
December 31, 2025	466.99	465.57	465.57	470.23	465.57	812,100
December 30, 2025	469.88	469.94	468.32	473.2	468.37	826,707
December 29, 2025	469.49	470.24	468.62	471.75	465.79	981,691
December 26, 2025	467.73	468.93	468.93	469.41	466.13	503,204
December 24, 2025	466.03	467.44	467.44	468.4	464.4	343,300
December 23, 2025	470.39	466.21	466.21	471.18	465.41	1.08M
December 22, 2025	471.5	468.77	468.77	472.74	467.65	1.17M
December 19, 2025	475.1	470.57	470.57	476.5	468.92	2.99M
December 18, 2025	483.04	475.05	475.05	487.13	469.78	1.93M
December 17, 2025	484.95	481	481	490.42	479.69	1.64M
December 16, 2025	487	485.44	485.44	489.15	484.21	1.63M
December 15, 2025	484.8	488.01	488.01	488.99	484.8	1.47M
December 12, 2025	478.22	484.8	484.8	487.17	477.6	1.85M
December 11, 2025	471.88	475.94	475.94	480.74	470.13	1.19M
December 10, 2025	462.65	468.9	468.9	469.97	455.91	1.68M
December 09, 2025	464.89	462.86	462.86	469.32	461.8	1.17M
December 08, 2025	479.02	466.35	466.35	488.99	464.92	1.9M
December 05, 2025	481.39	475.11	475.11	485.44	473.69	1.22M
December 04, 2025	480.99	483.03	483.03	483.5	475.21	1.38M
December 03, 2025	471	481.82	481.82	482.45	468.56	1.16M
December 02, 2025	471.72	469.15	469.15	473.77	466.43	1.3M
December 01, 2025	463.72	468.11	468.11	474.5	461.41	1.82M
November 28, 2025	466.91	464.49	464.49	473.67	463.01	1.68M
November 26, 2025	477.13	469.87	469.87	487.82	469.41	5.47M
November 25, 2025	490.06	498.13	498.13	500.52	488.22	2.19M
November 24, 2025	488.62	487.23	487.23	494.31	484.1	2.18M
November 21, 2025	477.64	487.24	487.24	491.04	476.51	1.84M
November 20, 2025	478	476.33	476.33	484.21	473.71	1.54M
November 19, 2025	474.36	474.77	474.77	476.4	468.16	1.2M
November 18, 2025	471.47	473.85	473.85	477.12	470	1.12M
November 17, 2025	475.27	475.98	475.98	479.76	473.11	1.32M
November 14, 2025	473.29	476.23	476.23	479.42	471.73	1.15M
November 13, 2025	481.32	473.41	473.41	482.79	472.92	980,864
November 12, 2025	479	480.78	480.78	484.93	477.8	1.05M
November 11, 2025	475.01	478	478	480.22	472.01	720,595
November 10, 2025	468.9	474.39	474.39	476.55	463.68	922,965
November 07, 2025	463.92	467.79	467.79	471.25	457.65	1.48M
November 06, 2025	475.14	475.38	475.38	481.27	469.52	1.26M

Deere & Company (DE) NYSE