Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Deere & Company logo
DE
Deere & Company
20:00:03
589.24 $
0.0000 (%0.00)
Previous Close: 588.47
Day Low₺587.86
Day High₺598.21
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DE: Deere & Company Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 479.6507
CLOSE 480.0371

Low

LOW 403.01

High

HIGH 533.78
DATEOPENHIGHLOWCLOSE
01/02/2025426.08428.84417.88418.18
01/03/2025419.83422.94416.68422.22
01/06/2025424429.1417.88418
01/07/2025417.85420.1412.35413.27
01/08/2025411.08411.97408.21410
01/10/2025405.89411.39403.01408.57
01/13/2025408.01432.27406.08429.91
01/14/2025430.7433.44427.36432.31
01/15/2025437.98438426.45428.88
01/16/2025431.89439.87428.51439.11
01/17/2025447.81457.22443.64455.44
01/21/2025458.47465.59453.55463.15
01/22/2025462.84464.32458.57459.75
01/23/2025461.16475.92460.65474.72
01/24/2025474.46479.48472.36478.77
01/27/2025480484.39474.11484.15
01/28/2025482.41485.84476.32479.99
01/29/2025481482.84477.33478.16
01/30/2025475.75483.58474.42479.99
01/31/2025479479.59474.06476.56
02/03/2025464.15469.67459.14467.05
02/04/2025468.67474.63465472.27
02/05/2025472.51473.99464.71467.68
02/06/2025471.35471.36463.46464.98
02/07/2025468.42469.47463465.6
02/10/2025467.59471.88464469.98
02/11/2025469.52476.7468.88474.3
02/12/2025468.81477.78463.97476.56
02/13/2025454.5474.38451.22466.22
02/14/2025469.9481.14467.1480.22
02/18/2025481502.1480501.56
02/19/2025496.16515.05496509.27
02/20/2025508.14509.26493.11495.79
02/21/2025497.27498.77487.26489.98
02/24/2025489.98492.35482.15484.55
02/25/2025486.68490.75482.85487.59
02/26/2025490490.73477.42478.52
02/27/2025482.32487.46479.16480.55
02/28/2025479.93485.21472.56480.79
03/03/2025484.07484.67463.55465.83
03/04/2025453.8463.29447.65458.38
03/05/2025460.39468.84458.65467.5
03/06/2025468484.89465.3482.84
03/07/2025478.27500.27478.27499.62
03/10/2025497.62504.98480.55488.78
03/11/2025483.95488.54472.71475.5
03/12/2025474.99476.62463.21471.37
03/13/2025473.54480465.5467.09
03/14/2025471.87481.32470.45477.5
03/17/2025477.33486.08475.51482.35
03/18/2025482.13486.04478.94481.17
03/19/2025478.76482.82477.18479.41
03/20/2025476480.54468.09477.02
03/21/2025473.6475.7468.3472.43
03/24/2025476.64483.23474.16479.96
03/25/2025481.71482.16477.15478.93
03/26/2025481.47484.89477.18483.62
03/27/2025481.91490.58478.81479.72
03/28/2025477.59479.55462.75465.31
03/31/2025460.76472.9458.38469.35
04/01/2025469.36479.55466.01478.45
04/02/2025473.44474.49464.78470.9
04/03/2025456.55463.69446.6447.45
04/04/2025426.46438.79420.04429.86
04/07/2025417.13441.04412.3423.35
04/08/2025433.46435.59406.08412.99
04/09/2025407.72455.67404.42452.59
04/10/2025444.36449.23428.53444.19
04/11/2025444.25463.38441.5459.13
04/14/2025464.33472.78461.47467.67
04/15/2025464.68467.13460.65461.26
04/16/2025458.03461.59448.68452.42
04/17/2025455.31458.87451.53452.07
04/21/2025450.42451.86435.95441.56
04/22/2025446.25458.25446.25454.66
04/23/2025462.95471.96454.37456.44
04/24/2025458.52466.51456.97464.51
04/25/2025464.15465.96457.34459.3
04/28/2025459.3465.18457.08460.2
04/29/2025457.42462.9452.41460.64
04/30/2025460.45465.29452463.56
05/01/2025465485.47464.25480.02
05/02/2025487.13492.31480.68481.67
05/05/2025480.57485.2477.25481.34
05/06/2025478.05481.77475.01475.3
05/07/2025475.09477.41469.26472.4
05/08/2025477.91494.19476.51489.99
05/09/2025490.72493.93489.12492.6
05/12/2025507.74514493.96495.62
05/13/2025496.02501.66492.97498.57
05/14/2025498.77501.02496.06497.5
05/15/2025517.35531.54508.2516.32
05/16/2025515.8533.78515.8531.48
05/19/2025526.01532.47521.55529.83
05/20/2025527.69529.75523.81526.33
05/21/2025519.57523.01514.09514.66
05/22/2025512.82519.16511.35515.65
05/23/2025510.95516.77508.69510.06
05/27/2025512.79514.94505.8509.63
05/28/2025510.37511.72505.85507.99
05/29/2025510.5510.5502.08503.45
05/30/2025505.18513.85503.11506.26
06/02/2025506.16509.28501.02507.84
06/03/2025506.6514.67506.02513.15
06/04/2025514.44516.73507.45507.78
06/05/2025510.1514.9507.05510.75
06/06/2025519.63526518.02519.99
06/09/2025520525.6517.6521.68
06/10/2025519.93520.61508.96515.82
06/11/2025518.21521.61512.63520.84
06/12/2025518.5520.11515516.86
06/13/2025513516.4507.73509.59
06/16/2025515.28526.44512.85524.44
06/17/2025522.89524.99519.9523.12
06/18/2025522531.38521.34524.98
06/20/2025528.45530518.94521.38
06/23/2025518.46522.92505.66514.08
06/24/2025518.6518.6507.88514.1
06/25/2025513.11514502.93506.74
06/26/2025509.2509.43503.35508.53
06/27/2025508.55514.37507.09513.34
06/30/2025512512.37504.46508.49
07/01/2025504.68514.82494.93508.36
07/02/2025508.88520.58507.39520.31
07/03/2025520523.58519.43520.97
07/07/2025519519.46506.96510.29
07/08/2025507.37514.73507.34508.91
07/09/2025510.98512.07499.51509.33
07/10/2025511.71528.98510.5519.2
07/11/2025514.2515.88509.66512.41
07/14/2025512.5512.78502.13507.61
07/15/2025507.65511.62503.11503.47
07/16/2025503508.67499.11507.73
07/17/2025505.8512.94492.06499.14
07/18/2025502.37503.2496.9499.82
07/21/2025504.77506.25496.03496.24
07/22/2025497.1508.19496.18505.69
07/23/2025509.87515.8505.9515.17
07/24/2025512.73517.5511.41514.66
07/25/2025514.67519508.77517.38
07/28/2025516.42516.51509.05510.55
07/29/2025511.68514.8505.96512.5
07/30/2025510.44512.72504.74507.87
07/31/2025512526.56512524.37
08/01/2025519520.17500500.98
08/04/2025501.5512.17493.29510.56
08/05/2025511.02512.11504508.58
08/06/2025509.84514.03507.38509.64
08/07/2025513.21514.05501.63506.64
08/08/2025508.76516.28507.33510.37
08/11/2025512.47515.29502.37506.98
08/12/2025509.19513.48501.77505.85
08/13/2025507.06514.53500.55513.54
08/14/2025485485.36470.5478.84
08/15/2025476.15492.39473.98488.8
08/18/2025486.35492.25480491.13
08/19/2025491.34499.2487.05489.44
08/20/2025489.39496.29487.41492.72
08/21/2025491.2493.26484.62486.76
08/22/2025490.36499.1489.3495.99
08/25/2025496.25496.36487.66487.9
08/26/2025488.01490.38480.01487.76
08/27/2025486.1493.66485.46493.08
08/28/2025495495489.61491.44
08/29/2025484.82487.79474.62478.64
09/02/2025472.92481.89470.85476.78
09/03/2025475.21477.84466.76469.52
09/04/2025470.08474.9466.96474.9
09/05/2025475.34478.39470.24473.26
09/08/2025473.87481.74471.05481.51
09/09/2025479.92483.38469.8475.6
09/10/2025473.66479.49471.22471.35
09/11/2025471.5478.62471.09476.46
09/12/2025473.96474.37469.3470.51
09/15/2025472.26473.05462.83469.11
09/16/2025471.98475.5466.88468.7
09/17/2025471.58475.25464.33469.12
09/18/2025467.25478.13466476.12
09/19/2025476477.73468.86469.63
09/22/2025467.94472.2464.75469.03
09/23/2025471.35474.9468.23471.67
09/24/2025471.25477.22468.3468.94
09/25/2025469.32470.74464.01466.7
09/26/2025467.06471.02463.32463.99
09/29/2025465.83469.24463.25465.49
09/30/2025463463.65453.68457.26
10/01/2025455456.83447.44451.73
10/02/2025454.52462.34453.35461.82
10/03/2025461464.76459.5462.88
10/06/2025464.71465.47456.13457.31
10/07/2025459.76465.98458.5461.51
10/08/2025462.38466.63455.59460.75
10/09/2025461.89462.6455.01456.22
10/10/2025456.87460.62441.89446.35
10/13/2025449.37450437.46439.11
10/14/2025436.08449.83433447.95
10/15/2025449.44452.36446.31448.46
10/16/2025450.35457.74445.55457.16
10/17/2025462.52465.71454.61458.5
10/20/2025457.61463.89455.89462.44
10/21/2025461.11466.78458.75459.82
10/22/2025460.13472.22460.13462.36
10/23/2025465.56469.99460.71469.42
10/24/2025473.45477.6470.55472.76
10/27/2025480.56483474.16478.1
10/28/2025475.45476.5467.88468.19
10/29/2025471.84477.89469.03473.49
10/30/2025472.14479.81465.22465.41
10/31/2025463.57464.54458.72461.63
11/03/2025459.8463.8454.5461.94
11/04/2025457.29469.67456468.3
11/05/2025468476.29466.4473.69
11/06/2025475.14481.28469.52475.38
11/07/2025463.92471.25457.65467.79
11/10/2025468.9476.55463.68474.39
11/11/2025474.56480.22472.01477.95
11/12/2025479484.93477.77480.78
11/13/2025481.32482.79472.89473.41
11/14/2025473.29479.65471476.23
11/17/2025475.27479.76473.11475.98
11/18/2025471.47477.12470473.85
11/19/2025474.36476.4468.16474.77
11/20/2025478484.21473.71476.33
11/21/2025477.64491.04476.51487.24
11/24/2025488.62494.31484.1487.23
11/25/2025490.06500.52488.22498.13
11/26/2025477.13487.82469.41469.87
11/28/2025466.91473.67463.01464.49
12/01/2025463.72474.5461.41468.11
12/02/2025471.72473.77466.43469.15
12/03/2025471482.45468.56481.82
12/04/2025480.99483.5475.21483.03
12/05/2025481.39485.44473.69475.11
12/08/2025479.02488.99464.92466.35
12/09/2025464.89469.32461.8462.86
12/10/2025462.65469.97455.91468.9
12/11/2025471.88480.74470.13475.94
12/12/2025478.22487.17477.6484.8
12/15/2025484.8488.99484.8488.01
12/16/2025487489.15484.21485.44
12/17/2025484.95490.42479.69481
12/18/2025483.04487.13469.78475.05
12/19/2025475.1476.5468.92470.57
12/22/2025471.5472.74467.65468.77
12/23/2025470.39471.18465.41466.21
12/24/2025466.03468.4464.4467.44
12/26/2025467.73469.41466.13468.93
12/29/2025469.49471.75465.79470.24
12/30/2025469.88473.2468.37469.94
12/31/2025466.99470.23465.57465.57