Deere & Company DE
NYSE · United States · Producer Manufacturing
$671.55-7.33 (-1.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $671.55 | -1.32% | $675.11 | $685.56 | $668.57 | 1.74M |
| 2026-09-29 | $680.50 | -1.32% | $685.59 | $689.99 | $677.44 | 1.16M |
| 2026-09-28 | $689.59 | -0.13% | $687.13 | $690.94 | $681.86 | 798.80K |
| 2026-09-25 | $690.46 | -0.64% | $694.99 | $698.29 | $681.06 | 1.11M |
| 2026-09-24 | $694.94 | -2.05% | $707.20 | $708.20 | $691.00 | 1.18M |
| 2026-09-23 | $709.48 | +0.90% | $702.05 | $721.22 | $701.72 | 1.82M |
| 2026-09-22 | $703.12 | +2.69% | $688.73 | $704.92 | $684.01 | 1.55M |
| 2026-09-21 | $684.73 | +0.11% | $686.12 | $695.05 | $683.62 | 953.10K |
| 2026-09-18 | $683.99 | -0.24% | $684.76 | $688.00 | $679.63 | 2.24M |
| 2026-09-17 | $685.63 | +2.41% | $675.66 | $687.92 | $672.09 | 1.23M |
| 2026-09-16 | $669.47 | -2.13% | $681.73 | $684.53 | $665.45 | 871.60K |
| 2026-09-15 | $684.04 | +0.38% | $681.40 | $689.37 | $680.59 | 1.53M |
| 2026-09-14 | $681.46 | +0.85% | $673.08 | $687.97 | $668.00 | 1.03M |
| 2026-09-11 | $675.74 | -0.32% | $685.92 | $692.69 | $675.43 | 1.32M |
| 2026-09-10 | $677.94 | +0.11% | $675.03 | $682.00 | $671.40 | 1.18M |
| 2026-09-09 | $677.21 | -0.52% | $681.32 | $688.59 | $672.62 | 1.04M |
| 2026-09-08 | $680.73 | -1.85% | $687.21 | $690.58 | $680.26 | 883.50K |
| 2026-09-04 | $693.53 | -0.13% | $692.03 | $702.45 | $690.83 | 1.05M |
| 2026-09-03 | $694.41 | -0.57% | $703.25 | $705.88 | $685.48 | 1.69M |
| 2026-09-02 | $698.37 | +3.30% | $678.06 | $700.64 | $677.66 | 2.03M |
| 2026-09-01 | $676.08 | +3.23% | $655.34 | $677.89 | $654.05 | 2.31M |
| 2026-08-31 | $654.91 | +3.90% | $648.00 | $657.17 | $641.13 | 1.79M |
| 2026-08-28 | $630.33 | +1.23% | $626.50 | $632.02 | $617.21 | 630.60K |
| 2026-08-27 | $622.66 | -1.87% | $628.82 | $629.35 | $617.81 | 807.50K |
| 2026-08-26 | $634.54 | +0.62% | $632.15 | $639.65 | $630.41 | 830.70K |
| 2026-08-25 | $630.66 | -2.77% | $652.07 | $653.18 | $627.14 | 1.21M |
| 2026-08-24 | $648.64 | +0.18% | $653.04 | $660.70 | $645.77 | 1.23M |
| 2026-08-21 | $647.47 | +4.27% | $623.26 | $654.28 | $607.90 | 2.39M |
| 2026-08-20 | $620.94 | +6.94% | $611.12 | $639.00 | $586.48 | 3.20M |
| 2026-08-19 | $580.63 | -1.37% | $589.58 | $596.06 | $579.31 | 1.60M |
| 2026-08-18 | $588.72 | -1.87% | $603.93 | $604.04 | $588.00 | 1.22M |
| 2026-08-17 | $599.92 | -1.47% | $606.37 | $610.64 | $599.48 | 1.25M |
| 2026-08-14 | $608.85 | -0.58% | $608.83 | $616.00 | $607.00 | 802.30K |
| 2026-08-13 | $612.38 | -1.19% | $619.55 | $622.01 | $611.11 | 517.50K |
| 2026-08-12 | $619.77 | +0.29% | $618.98 | $623.28 | $610.99 | 859.00K |
| 2026-08-11 | $617.95 | +1.42% | $608.47 | $621.30 | $606.32 | 674.70K |
| 2026-08-10 | $609.28 | -1.86% | $621.12 | $623.55 | $603.11 | 1.02M |
| 2026-08-07 | $620.83 | +0.97% | $612.35 | $627.88 | $611.21 | 942.00K |
| 2026-08-06 | $614.84 | +0.46% | $614.57 | $618.14 | $611.19 | 817.90K |
| 2026-08-05 | $612.00 | -0.87% | $619.00 | $624.73 | $611.62 | 814.70K |
| 2026-08-04 | $617.37 | +2.03% | $610.66 | $622.00 | $597.23 | 966.30K |
| 2026-08-03 | $605.06 | +2.09% | $602.91 | $616.23 | $600.55 | 1.05M |
| 2026-07-31 | $592.67 | -1.13% | $600.06 | $602.99 | $590.63 | 1.12M |
| 2026-07-30 | $599.47 | -1.88% | $600.67 | $604.77 | $590.06 | 1.37M |
| 2026-07-29 | $610.95 | -4.52% | $631.43 | $634.01 | $608.21 | 1.35M |
| 2026-07-28 | $639.84 | +2.37% | $630.22 | $643.99 | $628.00 | 1.36M |
| 2026-07-27 | $625.02 | -0.50% | $627.71 | $628.03 | $612.38 | 876.50K |
| 2026-07-24 | $628.16 | +2.97% | $612.21 | $629.34 | $611.29 | 960.30K |
| 2026-07-23 | $610.02 | +0.44% | $610.00 | $615.95 | $606.74 | 1.70M |
| 2026-07-22 | $607.33 | +3.48% | $589.90 | $609.37 | $589.90 | 990.10K |
| 2026-07-21 | $586.88 | +0.15% | $592.00 | $596.00 | $580.02 | 950.70K |
| 2026-07-20 | $586.00 | -1.88% | $597.48 | $599.76 | $582.50 | 1.11M |
| 2026-07-17 | $597.24 | -0.29% | $596.05 | $614.92 | $595.74 | 938.80K |
| 2026-07-16 | $598.97 | +1.61% | $585.00 | $599.75 | $583.90 | 807.80K |
| 2026-07-15 | $589.48 | +0.87% | $583.92 | $590.18 | $576.45 | 1.01M |
| 2026-07-14 | $584.40 | -0.21% | $594.83 | $601.00 | $579.62 | 951.00K |
| 2026-07-13 | $585.64 | -0.21% | $585.79 | $587.83 | $582.01 | 996.00K |
| 2026-07-10 | $586.86 | -1.02% | $596.22 | $599.44 | $586.68 | 782.10K |
| 2026-07-09 | $592.90 | -0.64% | $602.85 | $606.00 | $591.37 | 840.80K |
| 2026-07-08 | $596.74 | -1.14% | $599.98 | $601.50 | $590.77 | 1.00M |
| 2026-07-07 | $603.61 | -4.98% | $630.34 | $634.94 | $592.50 | 1.43M |
| 2026-07-06 | $635.24 | +2.25% | $619.15 | $637.70 | $617.68 | 1.08M |
| 2026-07-02 | $621.27 | -1.01% | $638.04 | $638.99 | $615.12 | 1.29M |
| 2026-07-01 | $627.63 | -1.06% | $629.32 | $633.80 | $619.30 | 1.64M |
| 2026-06-30 | $634.33 | +1.23% | $626.17 | $636.29 | $617.58 | 1.76M |
| 2026-06-29 | $626.63 | +2.18% | $614.11 | $628.18 | $608.62 | 1.21M |
| 2026-06-26 | $613.24 | -2.78% | $622.77 | $630.05 | $612.16 | 2.32M |
| 2026-06-25 | $630.76 | +5.00% | $606.46 | $631.93 | $604.01 | 1.26M |
| 2026-06-24 | $600.75 | +1.49% | $592.69 | $612.98 | $592.00 | 1.24M |
| 2026-06-23 | $591.94 | -1.11% | $590.06 | $601.38 | $583.38 | 1.38M |
| 2026-06-22 | $598.59 | +1.59% | $589.50 | $603.89 | $587.41 | 934.20K |
| 2026-06-18 | $589.24 | +0.13% | $595.51 | $598.21 | $587.84 | 1.44M |
| 2026-06-17 | $588.47 | +0.54% | $585.28 | $598.48 | $583.20 | 1.52M |
| 2026-06-16 | $585.29 | +1.71% | $578.14 | $590.49 | $577.02 | 747.80K |
| 2026-06-15 | $575.47 | -0.35% | $583.91 | $593.35 | $574.73 | 1.54M |
| 2026-06-12 | $577.48 | +1.55% | $569.54 | $578.53 | $567.25 | 854.10K |
| 2026-06-11 | $568.64 | +1.53% | $561.72 | $571.72 | $556.62 | 1.27M |
| 2026-06-10 | $560.05 | -2.99% | $577.46 | $577.46 | $559.94 | 1.11M |
| 2026-06-09 | $577.33 | +0.64% | $577.63 | $582.78 | $568.18 | 1.04M |
| 2026-06-08 | $573.66 | -1.68% | $585.80 | $592.61 | $565.69 | 1.48M |
| 2026-06-05 | $583.44 | -1.40% | $590.66 | $597.82 | $579.22 | 1.75M |
| 2026-06-04 | $591.75 | +0.59% | $594.15 | $604.51 | $587.37 | 1.77M |
| 2026-06-03 | $588.29 | +1.56% | $577.84 | $593.79 | $575.61 | 1.84M |
| 2026-06-02 | $579.25 | +6.79% | $562.00 | $580.74 | $552.65 | 2.05M |
| 2026-06-01 | $542.43 | +0.05% | $538.22 | $544.57 | $528.45 | 2.21M |
| 2026-05-29 | $542.18 | +0.59% | $536.27 | $546.98 | $535.00 | 2.27M |
| 2026-05-28 | $539.00 | +1.82% | $527.41 | $539.71 | $522.48 | 1.88M |
| 2026-05-27 | $529.39 | +0.05% | $527.45 | $533.77 | $526.03 | 1.33M |
| 2026-05-26 | $529.12 | -0.01% | $530.00 | $531.75 | $523.81 | 1.42M |
| 2026-05-22 | $529.15 | -0.41% | $531.52 | $532.78 | $521.50 | 1.76M |