Deere & Company - DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2025	468	473.69	473.69	476.29	466.42	830,196
November 04, 2025	457.29	468.3	468.3	469.7	456	1.56M
November 03, 2025	459.8	461.94	461.94	463.8	454.5	957,500
October 31, 2025	463.57	461.63	461.63	464.54	458.72	1.11M
October 30, 2025	472.14	465.41	465.41	479.81	465.22	1.03M
October 29, 2025	471.84	473.49	473.49	477.89	469.03	1.13M
October 28, 2025	475.45	468.19	468.19	476.5	467.88	1.06M
October 27, 2025	480.56	478.1	478.1	483	474.16	1.27M
October 24, 2025	473.45	472.76	472.76	477.6	470.55	1.19M
October 23, 2025	465.56	469.42	469.42	469.99	460.71	1.16M
October 22, 2025	460.13	462.36	462.36	472.22	460.13	1.29M
October 21, 2025	461.11	459.82	459.82	466.78	458.75	953,107
October 20, 2025	457.61	462.44	462.44	463.89	455.89	814,027
October 17, 2025	462.52	458.5	458.5	465.71	454.61	1.13M
October 16, 2025	450.35	457.16	457.16	457.74	445.55	1.57M
October 15, 2025	449.44	448.46	448.46	452.36	446.31	1.02M
October 14, 2025	436.08	447.95	447.95	449.83	433	1.26M
October 13, 2025	449.37	439.11	439.11	450	437.46	1.76M
October 10, 2025	456.87	446.35	446.35	460.62	441.89	1.58M
October 09, 2025	461.89	456.22	456.22	462.6	455.01	992,748
October 08, 2025	462.38	460.75	460.75	466.63	455.59	915,561
October 07, 2025	459.76	461.51	461.51	465.98	458.5	1.24M
October 06, 2025	464.71	457.31	457.31	465.47	456.13	1.15M
October 03, 2025	461	462.88	462.88	464.76	459.5	989,765
October 02, 2025	454.52	461.82	461.82	462.34	453.35	1.51M
October 01, 2025	455	451.73	451.73	456.83	447.44	2.14M
September 30, 2025	463	457.26	457.26	463.65	453.68	1.95M
September 29, 2025	465.83	465.49	463.87	469.24	463.25	1.06M
September 26, 2025	467.06	463.99	463.99	471.02	463.32	1.11M
September 25, 2025	469.32	466.7	466.7	470.74	464.01	1.34M
September 24, 2025	471.25	468.94	468.94	477.22	468.3	976,912
September 23, 2025	471.35	471.67	471.67	474.9	468.23	997,226
September 22, 2025	467.94	469.03	469.03	472.2	464.75	1.68M
September 19, 2025	476	469.63	469.63	477.73	468.86	2.75M
September 18, 2025	467.25	476.12	476.12	478.13	466	1.79M
September 17, 2025	471.58	469.12	469.12	475.25	464.33	1.52M
September 16, 2025	471.98	468.7	468.7	475.5	466.88	1.66M
September 15, 2025	472.26	469.11	469.11	473.05	462.83	1.77M
September 12, 2025	473.96	470.51	470.51	474.37	469.3	1.76M
September 11, 2025	471.5	476.46	476.46	478.62	471.09	1.37M

Deere & Company (DE) NYSE