Deere & Co (DE)

667.26
-4.29 (-0.64%)
NYSE · Last Trade: Oct 1st, 6:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Deere & Co (DE)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026675.11685.56668.57671.551,736,858671.55
9/29/2026685.59689.99677.44680.501,159,190678.88
9/28/2026687.13690.94681.86689.59798,794687.95
9/25/2026694.99698.29681.06690.461,112,701688.82
9/24/2026707.20708.20691.00694.941,175,622693.29
9/23/2026702.05721.22701.72709.481,819,208707.79
9/22/2026688.73704.92684.01703.121,548,221701.45
9/21/2026686.12695.05683.62684.73953,138683.10
9/18/2026684.76688.00679.63683.992,244,953682.36
9/17/2026675.66687.92672.09685.631,232,284684.00
9/16/2026681.73684.53665.45669.47871,991667.88
9/15/2026681.40689.37680.59684.041,526,750682.41
9/14/2026673.08687.97668.00681.461,029,702679.84
9/11/2026685.92692.69675.43675.741,322,554674.13
9/10/2026675.03682.00671.40677.941,176,033676.33
9/09/2026681.32688.59672.62677.211,035,867675.60
9/08/2026687.21690.58680.26680.73883,537679.11
9/04/2026692.03702.45690.83693.531,054,246691.88
9/03/2026703.25705.88685.48694.411,693,706692.76
9/02/2026678.06700.64677.66698.372,028,521696.71
9/01/2026655.34677.89654.05676.082,310,940674.47
8/31/2026648.00657.17641.13654.911,787,251653.35
8/28/2026626.50632.02617.21630.33631,144628.83
8/27/2026628.82629.35617.81622.66807,926621.18
8/26/2026632.15639.65630.40634.54830,890633.03
8/25/2026652.07653.18627.14630.661,206,973629.16
8/24/2026653.04660.70645.77648.641,228,998647.10
8/21/2026623.26654.28607.89647.472,393,076645.93
8/20/2026611.12639.00586.48620.943,199,888619.46
8/19/2026589.58596.06579.31580.631,596,377579.25
8/18/2026603.93604.04588.00588.721,218,458587.32
8/17/2026606.37610.64599.48599.921,245,807598.49
8/14/2026608.83616.00607.00608.85802,333607.40
8/13/2026619.55622.01611.11612.38517,511610.92
8/12/2026618.98623.28610.99619.77859,093618.29
8/11/2026608.47621.30606.32617.95674,763616.48
8/10/2026621.12623.55603.11609.281,022,982607.83
8/07/2026612.35627.88611.21620.83942,050619.35
8/06/2026614.57618.14611.19614.84825,252613.38
8/05/2026619.00624.73611.62612.00814,740610.54
8/04/2026610.66622.00597.23617.37966,335615.90
8/03/2026602.91616.23600.55605.061,053,179603.62
7/31/2026600.06602.99590.63592.671,124,312591.26
7/30/2026600.67604.77590.06599.471,560,914598.04
7/29/2026631.43634.00608.21610.951,346,734609.50
7/28/2026630.22643.99628.00639.841,360,067638.32
7/27/2026627.71628.03612.38625.02876,565623.53
7/24/2026612.21629.34611.28628.16960,398626.66
7/23/2026610.00615.95606.74610.021,695,283608.57
7/22/2026589.90609.37589.90607.33990,307605.88
7/21/2026592.00596.00580.02586.88950,681585.48
7/20/2026597.48599.76582.50586.001,105,970584.61
7/17/2026596.05614.92595.74597.24938,783595.82
7/16/2026585.00599.75583.90598.97808,585597.54
7/15/2026583.92590.18576.45589.481,013,712588.08
7/14/2026594.83601.00579.62584.40951,037583.01
7/13/2026585.79587.83582.01585.64996,183584.25
7/10/2026596.22599.44586.68586.86782,174585.46
7/09/2026602.85606.00591.37592.90840,833591.49
7/08/2026599.98601.50590.77596.741,000,602595.32
7/07/2026630.34634.94592.50603.611,433,060602.17
7/06/2026619.15637.70617.68635.241,081,675633.73
7/02/2026638.04638.99615.12621.271,288,964619.79