Deere & (DE)
NYSE: DE
· Real-Time Price · USD
478.62
-34.92 (-6.80%)
At close: Aug 14, 2025, 3:59 PM
479.76
0.24%
After-hours: Aug 14, 2025, 07:59 PM EDT
DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 485.00 | 485.36 | 470.50 | 478.84 | 478.84 | -6.76% | 5,098,486 |
| 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% | 824,700 |
| 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 |