DE
Deere & Company (DE)
656.8700
$
-25.9200 (%-3.80)
DE: Deere & Company Historical Data
Historical price data, yearly archive and performance analysis for Deere & Company.
Historical Chart
Loading chart...
Average
OPEN 479.6507
CLOSE 480.0371
Low
LOW 403.01
High
HIGH 533.78
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 426.08 | 428.84 | 417.88 | 418.18 |
| 01/03/2025 | 419.83 | 422.94 | 416.68 | 422.22 |
| 01/06/2025 | 424 | 429.1 | 417.88 | 418 |
| 01/07/2025 | 417.85 | 420.1 | 412.35 | 413.27 |
| 01/08/2025 | 411.08 | 411.97 | 408.21 | 410 |
| 01/10/2025 | 405.89 | 411.39 | 403.01 | 408.57 |
| 01/13/2025 | 408.01 | 432.27 | 406.08 | 429.91 |
| 01/14/2025 | 430.7 | 433.44 | 427.36 | 432.31 |
| 01/15/2025 | 437.98 | 438 | 426.45 | 428.88 |
| 01/16/2025 | 431.89 | 439.87 | 428.51 | 439.11 |
| 01/17/2025 | 447.81 | 457.22 | 443.64 | 455.44 |
| 01/21/2025 | 458.47 | 465.59 | 453.55 | 463.15 |
| 01/22/2025 | 462.84 | 464.32 | 458.57 | 459.75 |
| 01/23/2025 | 461.16 | 475.92 | 460.65 | 474.72 |
| 01/24/2025 | 474.46 | 479.48 | 472.36 | 478.77 |
| 01/27/2025 | 480 | 484.39 | 474.11 | 484.15 |
| 01/28/2025 | 482.41 | 485.84 | 476.32 | 479.99 |
| 01/29/2025 | 481 | 482.84 | 477.33 | 478.16 |
| 01/30/2025 | 475.75 | 483.58 | 474.42 | 479.99 |
| 01/31/2025 | 479 | 479.59 | 474.06 | 476.56 |
| 02/03/2025 | 464.15 | 469.67 | 459.14 | 467.05 |
| 02/04/2025 | 468.67 | 474.63 | 465 | 472.27 |
| 02/05/2025 | 472.51 | 473.99 | 464.71 | 467.68 |
| 02/06/2025 | 471.35 | 471.36 | 463.46 | 464.98 |
| 02/07/2025 | 468.42 | 469.47 | 463 | 465.6 |
| 02/10/2025 | 467.59 | 471.88 | 464 | 469.98 |
| 02/11/2025 | 469.52 | 476.7 | 468.88 | 474.3 |
| 02/12/2025 | 468.81 | 477.78 | 463.97 | 476.56 |
| 02/13/2025 | 454.5 | 474.38 | 451.22 | 466.22 |
| 02/14/2025 | 469.9 | 481.14 | 467.1 | 480.22 |
| 02/18/2025 | 481 | 502.1 | 480 | 501.56 |
| 02/19/2025 | 496.16 | 515.05 | 496 | 509.27 |
| 02/20/2025 | 508.14 | 509.26 | 493.11 | 495.79 |
| 02/21/2025 | 497.27 | 498.77 | 487.26 | 489.98 |
| 02/24/2025 | 489.98 | 492.35 | 482.15 | 484.55 |
| 02/25/2025 | 486.68 | 490.75 | 482.85 | 487.59 |
| 02/26/2025 | 490 | 490.73 | 477.42 | 478.52 |
| 02/27/2025 | 482.32 | 487.46 | 479.16 | 480.55 |
| 02/28/2025 | 479.93 | 485.21 | 472.56 | 480.79 |
| 03/03/2025 | 484.07 | 484.67 | 463.55 | 465.83 |
| 03/04/2025 | 453.8 | 463.29 | 447.65 | 458.38 |
| 03/05/2025 | 460.39 | 468.84 | 458.65 | 467.5 |
| 03/06/2025 | 468 | 484.89 | 465.3 | 482.84 |
| 03/07/2025 | 478.27 | 500.27 | 478.27 | 499.62 |
| 03/10/2025 | 497.62 | 504.98 | 480.55 | 488.78 |
| 03/11/2025 | 483.95 | 488.54 | 472.71 | 475.5 |
| 03/12/2025 | 474.99 | 476.62 | 463.21 | 471.37 |
| 03/13/2025 | 473.54 | 480 | 465.5 | 467.09 |
| 03/14/2025 | 471.87 | 481.32 | 470.45 | 477.5 |
| 03/17/2025 | 477.33 | 486.08 | 475.51 | 482.35 |
| 03/18/2025 | 482.13 | 486.04 | 478.94 | 481.17 |
| 03/19/2025 | 478.76 | 482.82 | 477.18 | 479.41 |
| 03/20/2025 | 476 | 480.54 | 468.09 | 477.02 |
| 03/21/2025 | 473.6 | 475.7 | 468.3 | 472.43 |
| 03/24/2025 | 476.64 | 483.23 | 474.16 | 479.96 |
| 03/25/2025 | 481.71 | 482.16 | 477.15 | 478.93 |
| 03/26/2025 | 481.47 | 484.89 | 477.18 | 483.62 |
| 03/27/2025 | 481.91 | 490.58 | 478.81 | 479.72 |
| 03/28/2025 | 477.59 | 479.55 | 462.75 | 465.31 |
| 03/31/2025 | 460.76 | 472.9 | 458.38 | 469.35 |
| 04/01/2025 | 469.36 | 479.55 | 466.01 | 478.45 |
| 04/02/2025 | 473.44 | 474.49 | 464.78 | 470.9 |
| 04/03/2025 | 456.55 | 463.69 | 446.6 | 447.45 |
| 04/04/2025 | 426.46 | 438.79 | 420.04 | 429.86 |
| 04/07/2025 | 417.13 | 441.04 | 412.3 | 423.35 |
| 04/08/2025 | 433.46 | 435.59 | 406.08 | 412.99 |
| 04/09/2025 | 407.72 | 455.67 | 404.42 | 452.59 |
| 04/10/2025 | 444.36 | 449.23 | 428.53 | 444.19 |
| 04/11/2025 | 444.25 | 463.38 | 441.5 | 459.13 |
| 04/14/2025 | 464.33 | 472.78 | 461.47 | 467.67 |
| 04/15/2025 | 464.68 | 467.13 | 460.65 | 461.26 |
| 04/16/2025 | 458.03 | 461.59 | 448.68 | 452.42 |
| 04/17/2025 | 455.31 | 458.87 | 451.53 | 452.07 |
| 04/21/2025 | 450.42 | 451.86 | 435.95 | 441.56 |
| 04/22/2025 | 446.25 | 458.25 | 446.25 | 454.66 |
| 04/23/2025 | 462.95 | 471.96 | 454.37 | 456.44 |
| 04/24/2025 | 458.52 | 466.51 | 456.97 | 464.51 |
| 04/25/2025 | 464.15 | 465.96 | 457.34 | 459.3 |
| 04/28/2025 | 459.3 | 465.18 | 457.08 | 460.2 |
| 04/29/2025 | 457.42 | 462.9 | 452.41 | 460.64 |
| 04/30/2025 | 460.45 | 465.29 | 452 | 463.56 |
| 05/01/2025 | 465 | 485.47 | 464.25 | 480.02 |
| 05/02/2025 | 487.13 | 492.31 | 480.68 | 481.67 |
| 05/05/2025 | 480.57 | 485.2 | 477.25 | 481.34 |
| 05/06/2025 | 478.05 | 481.77 | 475.01 | 475.3 |
| 05/07/2025 | 475.09 | 477.41 | 469.26 | 472.4 |
| 05/08/2025 | 477.91 | 494.19 | 476.51 | 489.99 |
| 05/09/2025 | 490.72 | 493.93 | 489.12 | 492.6 |
| 05/12/2025 | 507.74 | 514 | 493.96 | 495.62 |
| 05/13/2025 | 496.02 | 501.66 | 492.97 | 498.57 |
| 05/14/2025 | 498.77 | 501.02 | 496.06 | 497.5 |
| 05/15/2025 | 517.35 | 531.54 | 508.2 | 516.32 |
| 05/16/2025 | 515.8 | 533.78 | 515.8 | 531.48 |
| 05/19/2025 | 526.01 | 532.47 | 521.55 | 529.83 |
| 05/20/2025 | 527.69 | 529.75 | 523.81 | 526.33 |
| 05/21/2025 | 519.57 | 523.01 | 514.09 | 514.66 |
| 05/22/2025 | 512.82 | 519.16 | 511.35 | 515.65 |
| 05/23/2025 | 510.95 | 516.77 | 508.69 | 510.06 |
| 05/27/2025 | 512.79 | 514.94 | 505.8 | 509.63 |
| 05/28/2025 | 510.37 | 511.72 | 505.85 | 507.99 |
| 05/29/2025 | 510.5 | 510.5 | 502.08 | 503.45 |
| 05/30/2025 | 505.18 | 513.85 | 503.11 | 506.26 |
| 06/02/2025 | 506.16 | 509.28 | 501.02 | 507.84 |
| 06/03/2025 | 506.6 | 514.67 | 506.02 | 513.15 |
| 06/04/2025 | 514.44 | 516.73 | 507.45 | 507.78 |
| 06/05/2025 | 510.1 | 514.9 | 507.05 | 510.75 |
| 06/06/2025 | 519.63 | 526 | 518.02 | 519.99 |
| 06/09/2025 | 520 | 525.6 | 517.6 | 521.68 |
| 06/10/2025 | 519.93 | 520.61 | 508.96 | 515.82 |
| 06/11/2025 | 518.21 | 521.61 | 512.63 | 520.84 |
| 06/12/2025 | 518.5 | 520.11 | 515 | 516.86 |
| 06/13/2025 | 513 | 516.4 | 507.73 | 509.59 |
| 06/16/2025 | 515.28 | 526.44 | 512.85 | 524.44 |
| 06/17/2025 | 522.89 | 524.99 | 519.9 | 523.12 |
| 06/18/2025 | 522 | 531.38 | 521.34 | 524.98 |
| 06/20/2025 | 528.45 | 530 | 518.94 | 521.38 |
| 06/23/2025 | 518.46 | 522.92 | 505.66 | 514.08 |
| 06/24/2025 | 518.6 | 518.6 | 507.88 | 514.1 |
| 06/25/2025 | 513.11 | 514 | 502.93 | 506.74 |
| 06/26/2025 | 509.2 | 509.43 | 503.35 | 508.53 |
| 06/27/2025 | 508.55 | 514.37 | 507.09 | 513.34 |
| 06/30/2025 | 512 | 512.37 | 504.46 | 508.49 |
| 07/01/2025 | 504.68 | 514.82 | 494.93 | 508.36 |
| 07/02/2025 | 508.88 | 520.58 | 507.39 | 520.31 |
| 07/03/2025 | 520 | 523.58 | 519.43 | 520.97 |
| 07/07/2025 | 519 | 519.46 | 506.96 | 510.29 |
| 07/08/2025 | 507.37 | 514.73 | 507.34 | 508.91 |
| 07/09/2025 | 510.98 | 512.07 | 499.51 | 509.33 |
| 07/10/2025 | 511.71 | 528.98 | 510.5 | 519.2 |
| 07/11/2025 | 514.2 | 515.88 | 509.66 | 512.41 |
| 07/14/2025 | 512.5 | 512.78 | 502.13 | 507.61 |
| 07/15/2025 | 507.65 | 511.62 | 503.11 | 503.47 |
| 07/16/2025 | 503 | 508.67 | 499.11 | 507.73 |
| 07/17/2025 | 505.8 | 512.94 | 492.06 | 499.14 |
| 07/18/2025 | 502.37 | 503.2 | 496.9 | 499.82 |
| 07/21/2025 | 504.77 | 506.25 | 496.03 | 496.24 |
| 07/22/2025 | 497.1 | 508.19 | 496.18 | 505.69 |
| 07/23/2025 | 509.87 | 515.8 | 505.9 | 515.17 |
| 07/24/2025 | 512.73 | 517.5 | 511.41 | 514.66 |
| 07/25/2025 | 514.67 | 519 | 508.77 | 517.38 |
| 07/28/2025 | 516.42 | 516.51 | 509.05 | 510.55 |
| 07/29/2025 | 511.68 | 514.8 | 505.96 | 512.5 |
| 07/30/2025 | 510.44 | 512.72 | 504.74 | 507.87 |
| 07/31/2025 | 512 | 526.56 | 512 | 524.37 |
| 08/01/2025 | 519 | 520.17 | 500 | 500.98 |
| 08/04/2025 | 501.5 | 512.17 | 493.29 | 510.56 |
| 08/05/2025 | 511.02 | 512.11 | 504 | 508.58 |
| 08/06/2025 | 509.84 | 514.03 | 507.38 | 509.64 |
| 08/07/2025 | 513.21 | 514.05 | 501.63 | 506.64 |
| 08/08/2025 | 508.76 | 516.28 | 507.33 | 510.37 |
| 08/11/2025 | 512.47 | 515.29 | 502.37 | 506.98 |
| 08/12/2025 | 509.19 | 513.48 | 501.77 | 505.85 |
| 08/13/2025 | 507.06 | 514.53 | 500.55 | 513.54 |
| 08/14/2025 | 485 | 485.36 | 470.5 | 478.84 |
| 08/15/2025 | 476.15 | 492.39 | 473.98 | 488.8 |
| 08/18/2025 | 486.35 | 492.25 | 480 | 491.13 |
| 08/19/2025 | 491.34 | 499.2 | 487.05 | 489.44 |
| 08/20/2025 | 489.39 | 496.29 | 487.41 | 492.72 |
| 08/21/2025 | 491.2 | 493.26 | 484.62 | 486.76 |
| 08/22/2025 | 490.36 | 499.1 | 489.3 | 495.99 |
| 08/25/2025 | 496.25 | 496.36 | 487.66 | 487.9 |
| 08/26/2025 | 488.01 | 490.38 | 480.01 | 487.76 |
| 08/27/2025 | 486.1 | 493.66 | 485.46 | 493.08 |
| 08/28/2025 | 495 | 495 | 489.61 | 491.44 |
| 08/29/2025 | 484.82 | 487.79 | 474.62 | 478.64 |
| 09/02/2025 | 472.92 | 481.89 | 470.85 | 476.78 |
| 09/03/2025 | 475.21 | 477.84 | 466.76 | 469.52 |
| 09/04/2025 | 470.08 | 474.9 | 466.96 | 474.9 |
| 09/05/2025 | 475.34 | 478.39 | 470.24 | 473.26 |
| 09/08/2025 | 473.87 | 481.74 | 471.05 | 481.51 |
| 09/09/2025 | 479.92 | 483.38 | 469.8 | 475.6 |
| 09/10/2025 | 473.66 | 479.49 | 471.22 | 471.35 |
| 09/11/2025 | 471.5 | 478.62 | 471.09 | 476.46 |
| 09/12/2025 | 473.96 | 474.37 | 469.3 | 470.51 |
| 09/15/2025 | 472.26 | 473.05 | 462.83 | 469.11 |
| 09/16/2025 | 471.98 | 475.5 | 466.88 | 468.7 |
| 09/17/2025 | 471.58 | 475.25 | 464.33 | 469.12 |
| 09/18/2025 | 467.25 | 478.13 | 466 | 476.12 |
| 09/19/2025 | 476 | 477.73 | 468.86 | 469.63 |
| 09/22/2025 | 467.94 | 472.2 | 464.75 | 469.03 |
| 09/23/2025 | 471.35 | 474.9 | 468.23 | 471.67 |
| 09/24/2025 | 471.25 | 477.22 | 468.3 | 468.94 |
| 09/25/2025 | 469.32 | 470.74 | 464.01 | 466.7 |
| 09/26/2025 | 467.06 | 471.02 | 463.32 | 463.99 |
| 09/29/2025 | 465.83 | 469.24 | 463.25 | 465.49 |
| 09/30/2025 | 463 | 463.65 | 453.68 | 457.26 |
| 10/01/2025 | 455 | 456.83 | 447.44 | 451.73 |
| 10/02/2025 | 454.52 | 462.34 | 453.35 | 461.82 |
| 10/03/2025 | 461 | 464.76 | 459.5 | 462.88 |
| 10/06/2025 | 464.71 | 465.47 | 456.13 | 457.31 |
| 10/07/2025 | 459.76 | 465.98 | 458.5 | 461.51 |
| 10/08/2025 | 462.38 | 466.63 | 455.59 | 460.75 |
| 10/09/2025 | 461.89 | 462.6 | 455.01 | 456.22 |
| 10/10/2025 | 456.87 | 460.62 | 441.89 | 446.35 |
| 10/13/2025 | 449.37 | 450 | 437.46 | 439.11 |
| 10/14/2025 | 436.08 | 449.83 | 433 | 447.95 |
| 10/15/2025 | 449.44 | 452.36 | 446.31 | 448.46 |
| 10/16/2025 | 450.35 | 457.74 | 445.55 | 457.16 |
| 10/17/2025 | 462.52 | 465.71 | 454.61 | 458.5 |
| 10/20/2025 | 457.61 | 463.89 | 455.89 | 462.44 |
| 10/21/2025 | 461.11 | 466.78 | 458.75 | 459.82 |
| 10/22/2025 | 460.13 | 472.22 | 460.13 | 462.36 |
| 10/23/2025 | 465.56 | 469.99 | 460.71 | 469.42 |
| 10/24/2025 | 473.45 | 477.6 | 470.55 | 472.76 |
| 10/27/2025 | 480.56 | 483 | 474.16 | 478.1 |
| 10/28/2025 | 475.45 | 476.5 | 467.88 | 468.19 |
| 10/29/2025 | 471.84 | 477.89 | 469.03 | 473.49 |
| 10/30/2025 | 472.14 | 479.81 | 465.22 | 465.41 |
| 10/31/2025 | 463.57 | 464.54 | 458.72 | 461.63 |
| 11/03/2025 | 459.8 | 463.8 | 454.5 | 461.94 |
| 11/04/2025 | 457.29 | 469.67 | 456 | 468.3 |
| 11/05/2025 | 468 | 476.29 | 466.4 | 473.69 |
| 11/06/2025 | 475.14 | 481.28 | 469.52 | 475.38 |
| 11/07/2025 | 463.92 | 471.25 | 457.65 | 467.79 |
| 11/10/2025 | 468.9 | 476.55 | 463.68 | 474.39 |
| 11/11/2025 | 474.56 | 480.22 | 472.01 | 477.95 |
| 11/12/2025 | 479 | 484.93 | 477.77 | 480.78 |
| 11/13/2025 | 481.32 | 482.79 | 472.89 | 473.41 |
| 11/14/2025 | 473.29 | 479.65 | 471 | 476.23 |
| 11/17/2025 | 475.27 | 479.76 | 473.11 | 475.98 |
| 11/18/2025 | 471.47 | 477.12 | 470 | 473.85 |
| 11/19/2025 | 474.36 | 476.4 | 468.16 | 474.77 |
| 11/20/2025 | 478 | 484.21 | 473.71 | 476.33 |
| 11/21/2025 | 477.64 | 491.04 | 476.51 | 487.24 |
| 11/24/2025 | 488.62 | 494.31 | 484.1 | 487.23 |
| 11/25/2025 | 490.06 | 500.52 | 488.22 | 498.13 |
| 11/26/2025 | 477.13 | 487.82 | 469.41 | 469.87 |
| 11/28/2025 | 466.91 | 473.67 | 463.01 | 464.49 |
| 12/01/2025 | 463.72 | 474.5 | 461.41 | 468.11 |
| 12/02/2025 | 471.72 | 473.77 | 466.43 | 469.15 |
| 12/03/2025 | 471 | 482.45 | 468.56 | 481.82 |
| 12/04/2025 | 480.99 | 483.5 | 475.21 | 483.03 |
| 12/05/2025 | 481.39 | 485.44 | 473.69 | 475.11 |
| 12/08/2025 | 479.02 | 488.99 | 464.92 | 466.35 |
| 12/09/2025 | 464.89 | 469.32 | 461.8 | 462.86 |
| 12/10/2025 | 462.65 | 469.97 | 455.91 | 468.9 |
| 12/11/2025 | 471.88 | 480.74 | 470.13 | 475.94 |
| 12/12/2025 | 478.22 | 487.17 | 477.6 | 484.8 |
| 12/15/2025 | 484.8 | 488.99 | 484.8 | 488.01 |
| 12/16/2025 | 487 | 489.15 | 484.21 | 485.44 |
| 12/17/2025 | 484.95 | 490.42 | 479.69 | 481 |
| 12/18/2025 | 483.04 | 487.13 | 469.78 | 475.05 |
| 12/19/2025 | 475.1 | 476.5 | 468.92 | 470.57 |
| 12/22/2025 | 471.5 | 472.74 | 467.65 | 468.77 |
| 12/23/2025 | 470.39 | 471.18 | 465.41 | 466.21 |
| 12/24/2025 | 466.03 | 468.4 | 464.4 | 467.44 |
| 12/26/2025 | 467.73 | 469.41 | 466.13 | 468.93 |
| 12/29/2025 | 469.49 | 471.75 | 465.79 | 470.24 |
| 12/30/2025 | 469.88 | 473.2 | 468.37 | 469.94 |
| 12/31/2025 | 466.99 | 470.23 | 465.57 | 465.57 |