Deere & Co (DE)

591.95
+11.96 (2.06%)
NYSE · Last Trade: Apr 23rd, 8:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Deere & Co (DE)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/2026584.37594.97580.00591.95919,460591.95
4/22/2026589.49593.10579.81579.99796,720579.99
4/21/2026592.56598.66586.61587.30631,975587.30
4/20/2026589.98595.64587.55594.52920,132594.52
4/17/2026586.00593.70582.03590.461,238,844590.46
4/16/2026572.84585.52564.82584.191,443,991584.19
4/15/2026590.78593.86572.10576.641,553,934576.64
4/14/2026599.46602.44593.68596.04867,791596.04
4/13/2026604.46607.93598.85603.041,178,348603.04
4/10/2026618.45619.24601.06605.001,263,942605.00
4/09/2026607.69618.95607.45618.001,205,939618.00
4/08/2026592.24609.68590.00609.321,450,090609.32
4/07/2026573.31576.13569.31576.00875,757576.00
4/06/2026572.39575.21566.66575.091,055,714575.09
4/02/2026560.70580.69556.45575.711,248,800575.71
4/01/2026565.44579.37564.15570.701,573,472570.70
3/31/2026560.00566.52549.68563.301,445,716563.30
3/30/2026572.30573.29555.04555.501,263,010553.88
3/27/2026580.72581.92564.05566.641,455,934564.99
3/26/2026573.96587.85573.96581.191,516,598579.50
3/25/2026588.58590.69577.11577.99930,161576.30
3/24/2026560.55584.50560.00583.021,144,470581.32
3/23/2026570.25571.94564.03569.031,244,285567.37
3/20/2026568.57573.71551.27559.732,727,250558.10
3/19/2026563.19570.00557.94567.581,449,081565.92
3/18/2026573.75578.41569.13571.021,226,546569.36
3/17/2026576.37576.85562.19574.261,462,370572.59
3/16/2026581.97582.94570.73572.481,151,122570.81
3/13/2026585.00589.67571.60577.501,381,776575.82
3/12/2026591.46593.66582.31585.831,622,573584.12
3/11/2026590.76598.00585.30594.041,000,372592.31
3/10/2026597.08603.03591.43592.721,093,101590.99
3/09/2026586.47600.82578.32599.481,499,593597.73
3/06/2026585.24589.85577.63589.771,413,080588.05
3/05/2026607.61610.36586.30590.691,642,093588.97
3/04/2026619.23622.72612.95614.041,073,786612.25
3/03/2026620.00623.55609.21619.221,071,403617.41
3/02/2026625.76636.45619.79630.88996,945629.04
2/27/2026615.00631.50613.49629.712,015,446627.87
2/26/2026624.96627.00614.60619.461,421,725617.65
2/25/2026645.27646.93623.58623.612,100,608621.79
2/24/2026643.30647.81634.76644.541,399,199642.66
2/23/2026652.18669.80644.44646.842,074,717644.95
2/20/2026664.25666.92646.40662.492,990,559660.56
2/19/2026633.61674.19628.72662.006,652,098660.07
2/18/2026603.81603.81590.92593.272,557,591591.54
2/17/2026593.05607.04593.05600.841,863,187599.09
2/13/2026598.86610.96597.20602.921,565,163601.16
2/12/2026612.87626.25596.78598.112,767,102596.37
2/11/2026592.50614.34590.50612.691,826,351610.90
2/10/2026586.11593.76583.59593.411,608,634591.68
2/09/2026580.00587.74574.30585.671,101,827583.96
2/06/2026568.00584.06567.55583.111,440,541581.41
2/05/2026563.83574.94561.20565.731,911,840564.08
2/04/2026548.00571.56548.00567.263,209,212565.61
2/03/2026533.26545.32533.00545.001,605,310543.41
2/02/2026527.25534.70522.39532.251,557,892530.70
1/30/2026524.93529.99518.70528.001,517,801526.46
1/29/2026530.00537.26521.54530.071,493,474528.52
1/28/2026519.94528.77519.09525.011,106,669523.48
1/27/2026517.33521.49513.85519.191,043,432517.68
1/26/2026515.72518.66512.57516.54750,585515.03