Deere & Company (DE)
NYSE: DE · Real-Time Price · USD
486.55
+7.71 (1.61%)
Aug 15, 2025, 10:58 AM - Market open
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 476.15 | 486.36 | 473.98 | 487.67 | - | 1.84% | 553,211 |
| Aug 14, 2025 | 485.00 | 485.36 | 470.50 | 478.84 | 478.84 | -6.76% | 5,100,701 |
| Aug 13, 2025 | 507.06 | 514.53 | 500.55 | 513.54 | 513.54 | 1.52% | 1,853,646 |
| Aug 12, 2025 | 509.19 | 513.48 | 501.77 | 505.85 | 505.85 | -0.22% | 1,286,286 |
| Aug 11, 2025 | 512.47 | 515.29 | 502.37 | 506.98 | 506.98 | -0.66% | 1,098,185 |
| Aug 8, 2025 | 508.76 | 516.28 | 507.33 | 510.37 | 510.37 | 0.74% | 883,909 |
| Aug 7, 2025 | 513.21 | 514.05 | 501.63 | 506.64 | 506.64 | -0.59% | 958,605 |
| Aug 6, 2025 | 509.84 | 514.03 | 507.38 | 509.64 | 509.64 | 0.21% | 966,739 |
| Aug 5, 2025 | 511.02 | 512.11 | 504.00 | 508.58 | 508.58 | -0.39% | 1,027,932 |
| Aug 4, 2025 | 501.50 | 512.17 | 493.29 | 510.56 | 510.56 | 1.91% | 1,087,633 |
| Aug 1, 2025 | 519.00 | 520.17 | 500.00 | 500.98 | 500.98 | -4.46% | 1,623,338 |
| Jul 31, 2025 | 512.00 | 526.56 | 512.00 | 524.37 | 524.37 | 3.25% | 1,549,335 |
| Jul 30, 2025 | 510.44 | 512.72 | 504.74 | 507.87 | 507.87 | -0.90% | 1,121,302 |
| Jul 29, 2025 | 511.68 | 514.80 | 505.96 | 512.50 | 512.50 | 0.38% | 1,139,276 |
| Jul 28, 2025 | 516.42 | 516.51 | 509.05 | 510.55 | 510.55 | -1.32% | 824,665 |
| Jul 25, 2025 | 514.67 | 519.00 | 508.77 | 517.38 | 517.38 | 0.53% | 858,451 |
| Jul 24, 2025 | 512.73 | 517.50 | 511.41 | 514.66 | 514.66 | -0.10% | 850,056 |
| Jul 23, 2025 | 509.87 | 515.80 | 505.90 | 515.17 | 515.17 | 1.87% | 995,312 |
| Jul 22, 2025 | 497.10 | 508.19 | 496.18 | 505.69 | 505.69 | 1.90% | 976,048 |
| Jul 21, 2025 | 504.77 | 506.25 | 496.03 | 496.24 | 496.24 | -0.72% | 1,111,220 |
| Jul 18, 2025 | 502.37 | 503.20 | 496.90 | 499.82 | 499.82 | 0.14% | 1,064,558 |
| Jul 17, 2025 | 505.80 | 512.94 | 492.06 | 499.14 | 499.14 | -1.69% | 1,778,885 |
| Jul 16, 2025 | 503.00 | 508.67 | 499.11 | 507.73 | 507.73 | 0.85% | 1,150,688 |
| Jul 15, 2025 | 507.65 | 511.62 | 503.11 | 503.47 | 503.47 | -0.82% | 1,173,076 |
| Jul 14, 2025 | 512.50 | 512.78 | 502.13 | 507.61 | 507.61 | -0.94% | 1,087,056 |
| Jul 11, 2025 | 514.20 | 515.88 | 509.66 | 512.41 | 512.41 | -1.31% | 1,047,165 |
| Jul 10, 2025 | 511.71 | 528.98 | 510.50 | 519.20 | 519.20 | 1.94% | 1,268,934 |
| Jul 9, 2025 | 510.98 | 512.07 | 499.51 | 509.33 | 509.33 | 0.08% | 1,152,545 |
| Jul 8, 2025 | 507.37 | 514.73 | 507.34 | 508.91 | 508.91 | -0.27% | 1,285,072 |
| Jul 7, 2025 | 519.00 | 519.46 | 506.96 | 510.29 | 510.29 | -2.05% | 1,017,279 |
| Jul 3, 2025 | 520.00 | 523.58 | 519.44 | 520.97 | 520.97 | 0.13% | 470,313 |
| Jul 2, 2025 | 508.88 | 520.58 | 507.39 | 520.31 | 520.31 | 2.35% | 1,096,876 |
| Jul 1, 2025 | 504.68 | 514.82 | 494.93 | 508.36 | 508.36 | -0.03% | 1,375,269 |
| Jun 30, 2025 | 512.00 | 512.37 | 504.46 | 508.49 | 508.49 | -0.94% | 1,408,642 |
| Jun 27, 2025 | 508.55 | 514.37 | 507.09 | 513.34 | 511.71 | 0.95% | 1,835,475 |
| Jun 26, 2025 | 509.20 | 509.43 | 503.35 | 508.53 | 506.92 | 0.35% | 1,199,411 |
| Jun 25, 2025 | 513.11 | 514.00 | 502.93 | 506.74 | 505.13 | -1.43% | 1,189,224 |
| Jun 24, 2025 | 518.60 | 518.60 | 507.88 | 514.10 | 512.47 | - | 1,215,674 |
| Jun 23, 2025 | 518.46 | 522.92 | 505.66 | 514.08 | 512.45 | -1.40% | 1,261,442 |
| Jun 20, 2025 | 528.45 | 530.00 | 518.94 | 521.38 | 519.72 | -0.69% | 1,389,711 |
| Jun 18, 2025 | 522.00 | 531.38 | 521.34 | 524.98 | 523.31 | 0.36% | 959,731 |
| Jun 17, 2025 | 522.89 | 524.99 | 519.90 | 523.12 | 521.46 | -0.25% | 862,537 |
| Jun 16, 2025 | 515.28 | 526.44 | 512.85 | 524.44 | 522.77 | 2.91% | 1,278,803 |
| Jun 13, 2025 | 513.00 | 516.40 | 507.73 | 509.59 | 507.97 | -1.41% | 824,507 |
| Jun 12, 2025 | 518.50 | 520.11 | 515.00 | 516.86 | 515.22 | -0.76% | 797,140 |
| Jun 11, 2025 | 518.21 | 521.61 | 512.63 | 520.84 | 519.19 | 0.97% | 1,037,093 |
| Jun 10, 2025 | 519.93 | 520.61 | 508.96 | 515.82 | 514.18 | -1.12% | 1,294,210 |
| Jun 9, 2025 | 520.00 | 525.60 | 517.60 | 521.68 | 520.02 | 0.33% | 1,100,962 |
| Jun 6, 2025 | 519.63 | 526.00 | 518.02 | 519.99 | 518.34 | 1.81% | 1,474,160 |
| Jun 5, 2025 | 510.10 | 514.90 | 507.05 | 510.75 | 509.13 | 0.58% | 1,126,141 |