Deere & (DE)
NYSE: DE
· Real-Time Price · USD
481.64
8.38 (1.77%)
At close: Sep 08, 2025, 3:59 PM
482.27
0.13%
Pre-market: Sep 09, 2025, 07:30 AM EDT
DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 473.87 | 481.74 | 471.05 | 481.51 | 481.51 | 1.74% | 1,269,140 |
| Sep 5, 2025 | 475.34 | 478.39 | 470.24 | 473.26 | 473.26 | -0.35% | 1,262,439 |
| Sep 4, 2025 | 470.08 | 474.90 | 466.96 | 474.90 | 474.90 | 1.15% | 1,487,091 |
| Sep 3, 2025 | 475.21 | 477.84 | 466.76 | 469.52 | 469.52 | -1.52% | 1,515,400 |
| Sep 2, 2025 | 472.92 | 481.89 | 470.85 | 476.78 | 476.78 | -0.39% | 1,601,072 |
| Aug 29, 2025 | 484.82 | 487.79 | 474.62 | 478.64 | 478.64 | -2.60% | 1,535,100 |
| Aug 28, 2025 | 495.00 | 495.00 | 489.61 | 491.44 | 491.44 | -0.33% | 1,120,400 |
| Aug 27, 2025 | 486.10 | 493.66 | 485.46 | 493.08 | 493.08 | 1.09% | 912,641 |
| Aug 26, 2025 | 488.01 | 490.38 | 480.01 | 487.76 | 487.76 | -0.03% | 1,502,914 |
| Aug 25, 2025 | 496.25 | 496.36 | 487.66 | 487.90 | 487.90 | -1.63% | 729,616 |
| Aug 22, 2025 | 490.36 | 499.10 | 489.30 | 495.99 | 495.99 | 1.90% | 1,133,572 |
| Aug 21, 2025 | 491.20 | 493.26 | 484.62 | 486.76 | 486.76 | -1.21% | 844,948 |
| Aug 20, 2025 | 489.39 | 496.29 | 487.41 | 492.72 | 492.72 | 0.67% | 1,438,939 |
| Aug 19, 2025 | 491.34 | 499.20 | 487.05 | 489.44 | 489.44 | -0.34% | 1,493,802 |
| Aug 18, 2025 | 486.35 | 492.25 | 480.00 | 491.13 | 491.13 | 0.48% | 1,391,676 |
| Aug 15, 2025 | 476.15 | 492.39 | 473.98 | 488.80 | 488.80 | 2.08% | 2,674,700 |
| 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 |