Dark

DE
Deere & Company
stock NYSE

At Close

Jul 7, 2025 3:59:55 PM EDT

510.23USD-2.062%(-10.74)1,016,420

509.90Bid 591.10Ask 81.20Spread

Pre-market

Jul 7, 2025 9:13:30 AM EDT

519.00USD-0.378%(-1.97)1,171

After-hours

Jul 7, 2025 4:00:30 PM EDT

510.29USD+0.012%(+0.06)3,649

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-07	517.200	519.2000	507.0300	510.23	-2.062%	1,016,420	0.000%
2025-07-03	520.000	523.5800	519.4350	520.97	+0.127%	470,320	-2.062%
2025-07-02	508.880	520.5800	507.3900	520.31	+2.351%	1,096,876	-1.937%
2025-07-01	504.680	514.8155	494.9300	508.36	-0.026%	1,375,269	+0.368%
2025-06-30	512.000	512.3700	504.4600	508.49	-0.945%	1,408,642	+0.342%
2025-06-27	508.550	514.3700	507.0900	513.34	+0.946%	1,835,475	-0.606%
2025-06-26	509.200	509.4300	503.3500	508.53	+0.353%	1,199,411	+0.334%
2025-06-25	513.110	514.0000	502.9300	506.74	-1.432%	1,189,224	+0.689%
2025-06-24	518.600	518.6000	507.8800	514.10	+0.004%	1,215,674	-0.753%
2025-06-23	518.460	522.9199	505.6600	514.08	-1.400%	1,261,442	-0.749%
2025-06-20	528.450	530.0000	518.9400	521.38	-0.686%	1,389,711	-2.139%
2025-06-18	522.000	531.3800	521.3400	524.98	+0.356%	959,731	-2.810%
2025-06-17	522.885	524.9900	519.9000	523.12	-0.252%	862,537	-2.464%
2025-06-16	515.280	526.4400	512.8510	524.44	+2.914%	1,278,803	-2.710%
2025-06-13	513.000	516.4000	507.7300	509.59	-1.407%	824,507	+0.126%
2025-06-12	518.500	520.1100	515.0000	516.86	-0.764%	797,140	-1.283%
2025-06-11	518.210	521.6100	512.6300	520.84	+0.973%	1,037,093	-2.037%
2025-06-10	519.930	520.6050	508.9600	515.82	-1.123%	1,294,210	-1.084%
2025-06-09	520.000	525.6004	517.6000	521.68	+0.325%	1,100,962	-2.195%
2025-06-06	519.630	526.0000	518.0200	519.99	+1.809%	1,474,160	-1.877%
2025-06-05	510.100	514.9035	507.0500	510.75	+0.585%	1,126,141	-0.102%
2025-06-04	514.440	516.7300	507.4500	507.78	-1.046%	992,748	+0.482%
2025-06-03	506.600	514.6750	506.0200	513.15	+1.046%	1,107,674	-0.569%
2025-06-02	506.160	509.2775	501.0200	507.84	+0.312%	994,059	+0.471%
2025-05-30	505.180	513.8500	503.1100	506.26	+0.558%	1,686,545	+0.784%
2025-05-29	510.500	510.5000	502.0800	503.45	-0.894%	994,227	+1.347%
2025-05-28	510.370	511.7200	505.8450	507.99	-0.322%	740,160	+0.441%
2025-05-27	512.790	514.9412	505.8000	509.63	-0.084%	1,103,534	+0.118%
2025-05-23	510.950	516.7700	508.6925	510.06	-1.084%	850,766	+0.033%
2025-05-22	512.820	519.1600	511.3500	515.65	+0.192%	949,194	-1.051%
2025-05-21	519.570	523.0050	514.0850	514.66	-2.217%	1,060,330	-0.861%
2025-05-20	527.690	529.7450	523.8100	526.33	-0.661%	1,250,532	-3.059%
2025-05-19	526.010	532.4700	521.5500	529.83	-0.310%	1,273,371	-3.699%
2025-05-16	515.800	533.7800	515.8000	531.48	+2.936%	2,322,406	-3.998%
2025-05-15	517.350	531.5400	508.2000	516.32	+3.783%	3,211,792	-1.180%
2025-05-14	498.770	501.0200	496.0600	497.50	-0.215%	1,601,205	+2.559%
2025-05-13	496.020	501.6550	492.9700	498.57	+0.595%	1,500,145	+2.339%
2025-05-12	507.740	514.0000	493.9600	495.62	+0.613%	1,597,239	+2.948%
2025-05-09	490.720	493.9300	489.1219	492.60	+0.533%	653,569	+3.579%
2025-05-08	477.910	494.1890	476.5100	489.99	+3.724%	1,568,789	+4.131%
2025-05-07	475.090	477.4050	469.2600	472.40	-0.610%	1,011,256	+8.008%
2025-05-06	478.050	481.7700	475.0100	475.30	-1.255%	887,768	+7.349%
2025-05-05	480.570	485.2000	477.2500	481.34	-0.069%	805,233	+6.002%
2025-05-02	487.130	492.3100	480.6800	481.67	+0.344%	1,108,818	+5.929%
2025-05-01	465.000	485.4700	464.2450	480.02	+3.551%	1,855,489	+6.293%
2025-04-30	460.450	465.2900	452.0000	463.56	+0.634%	1,326,139	+10.068%
2025-04-29	457.420	462.8950	452.4100	460.64	+0.096%	799,645	+10.765%
2025-04-28	459.300	465.1750	457.0800	460.20	+0.196%	755,088	+10.871%
2025-04-25	464.150	465.9618	457.3400	459.30	-1.122%	983,363	+11.089%
2025-04-24	458.520	466.5100	456.9700	464.51	+1.768%	828,436	+9.843%
2025-04-23	462.950	471.9600	454.3700	456.44	+0.392%	1,025,538	+11.785%
2025-04-22	446.250	458.2500	446.2500	454.66	+2.967%	751,642	+12.222%
2025-04-21	450.420	451.8600	435.9500	441.56	-2.325%	969,275	+15.552%
2025-04-17	455.310	458.8700	451.5250	452.07	-0.077%	1,044,874	+12.865%
2025-04-16	458.030	461.5850	448.6800	452.42	-1.916%	1,015,573	+12.778%
2025-04-15	464.680	467.1300	460.6500	461.26	-1.371%	1,143,636	+10.617%
2025-04-14	464.330	472.7800	461.4650	467.67	+1.860%	1,283,610	+9.100%
2025-04-11	444.250	463.3800	441.5000	459.13	+3.363%	1,245,120	+11.130%
2025-04-10	444.360	449.2300	428.5300	444.19	-1.856%	1,956,613	+14.868%
2025-04-09	407.720	455.6700	404.4200	452.59	+9.589%	2,914,695	+12.736%
2025-04-08	433.460	435.5900	406.0800	412.99	-2.447%	1,816,635	+23.545%
2025-04-07	417.130	441.0400	412.3000	423.35	-1.514%	3,007,808	+20.522%
2025-04-04	426.460	438.7900	420.0400	429.86	-3.931%	3,609,711	+18.697%
2025-04-03	456.550	463.6900	446.6000	447.45	-4.980%	2,287,976	+14.031%
2025-04-02	473.440	474.4900	464.7800	470.90	-1.578%	1,394,743	+8.352%
2025-04-01	469.360	479.5523	466.0100	478.45	+1.939%	1,253,572	+6.642%
2025-03-31	460.760	472.9043	458.3800	469.35	+0.868%	1,496,676	+8.710%
2025-03-28	477.590	479.5450	462.7500	465.31	-3.004%	1,183,591	+9.654%
2025-03-27	481.910	490.5800	478.8100	479.72	-0.806%	1,193,256	+6.360%
2025-03-26	481.470	484.8900	477.1800	483.62	+0.979%	796,543	+5.502%
2025-03-25	481.710	482.1600	477.1500	478.93	-0.215%	786,382	+6.535%
2025-03-24	476.640	483.2300	474.1600	479.96	+1.594%	858,757	+6.307%
2025-03-21	473.600	475.7000	468.3025	472.43	-0.962%	1,597,101	+8.001%
2025-03-20	476.000	480.5400	468.0900	477.02	-0.499%	1,131,611	+6.962%
2025-03-19	478.760	482.8200	477.1800	479.41	-0.366%	802,953	+6.429%
2025-03-18	482.130	486.0400	478.9400	481.17	-0.245%	884,784	+6.039%
2025-03-17	477.330	486.0800	475.5100	482.35	+1.016%	850,127	+5.780%
2025-03-14	471.870	481.3200	470.4500	477.50	+2.229%	991,108	+6.854%
2025-03-13	473.540	480.0000	465.5000	467.09	-0.908%	1,282,058	+9.236%
2025-03-12	474.990	476.6240	463.2100	471.37	-0.869%	1,654,445	+8.244%
2025-03-11	483.950	488.5400	472.7100	475.50	-2.717%	1,452,255	+7.304%
2025-03-10	497.620	504.9800	480.5500	488.78	-2.170%	2,123,582	+4.388%
2025-03-07	478.270	500.2700	478.2700	499.62	+3.475%	2,524,047	+2.124%
2025-03-06	468.000	484.8900	465.3000	482.84	+3.281%	1,675,852	+5.673%
2025-03-05	460.390	468.8400	458.6500	467.50	+1.990%	1,191,442	+9.140%
2025-03-04	453.800	463.2900	447.6500	458.38	-1.599%	2,283,913	+11.312%
2025-03-03	484.070	484.6650	463.5450	465.83	-3.112%	1,461,928	+9.531%
2025-02-28	479.930	485.2100	472.5600	480.79	+0.050%	1,918,610	+6.123%
2025-02-27	482.320	487.4555	479.1600	480.55	+0.424%	1,281,012	+6.176%
2025-02-26	490.000	490.7300	477.4200	478.52	-1.860%	1,515,299	+6.627%
2025-02-25	486.680	490.7500	482.8500	487.59	+0.627%	1,183,750	+4.643%
2025-02-24	489.980	492.3500	482.1500	484.55	-1.108%	1,184,740	+5.300%
2025-02-21	497.270	498.7699	487.2600	489.98	-1.172%	1,030,734	+4.133%
2025-02-20	508.140	509.2600	493.1100	495.79	-2.647%	1,498,971	+2.913%
2025-02-19	496.160	515.0500	496.0000	509.27	+1.537%	2,072,182	+0.189%
2025-02-18	481.000	502.1000	480.0000	501.56	+4.444%	2,327,198	+1.729%
2025-02-14	469.900	481.1400	467.0950	480.22	+3.003%	1,891,753	+6.249%
2025-02-13	454.500	474.3800	451.2200	466.22	-2.170%	3,028,573	+9.440%
2025-02-12	468.810	477.7800	463.9700	476.56	+0.476%	1,944,567	+7.065%
2025-02-11	469.520	476.7000	468.8750	474.30	+0.919%	1,475,513	+7.575%
2025-02-10	467.590	471.8800	464.0000	469.98	+0.941%	1,227,005	+8.564%
2025-02-07	468.420	469.4700	463.0000	465.60	+0.133%	820,073	+9.585%
2025-02-06	471.350	471.3600	463.4627	464.98	-0.577%	793,886	+9.732%
2025-02-05	472.510	473.9900	464.7100	467.68	-0.972%	1,067,246	+9.098%
2025-02-04	468.670	474.6300	465.0000	472.27	+1.118%	966,543	+8.038%
2025-02-03	464.150	469.6700	459.1400	467.05	-1.996%	1,362,596	+9.245%
2025-01-31	479.000	479.5900	474.0625	476.56	-0.715%	1,375,790	+7.065%
2025-01-30	475.750	483.5800	474.4200	479.99	+0.383%	1,091,363	+6.300%
2025-01-29	481.000	482.8400	477.3250	478.16	-0.381%	947,158	+6.707%
2025-01-28	482.410	485.8400	476.3200	479.99	-0.859%	1,605,989	+6.300%
2025-01-27	480.000	484.3900	474.1100	484.15	+1.124%	1,352,914	+5.387%
2025-01-24	474.460	479.4800	472.3600	478.77	+0.853%	1,347,591	+6.571%
2025-01-23	461.160	475.9200	460.6450	474.72	+3.256%	1,857,353	+7.480%
2025-01-22	462.840	464.3200	458.5700	459.75	-0.734%	1,005,435	+10.980%
2025-01-21	458.470	465.5900	453.5500	463.15	+1.693%	1,493,805	+10.165%
2025-01-17	447.810	457.2246	443.6400	455.44	+3.719%	2,257,461	+12.030%
2025-01-16	431.890	439.8700	428.5100	439.11	+2.385%	1,154,555	+16.196%
2025-01-15	437.980	438.0000	426.4500	428.88	-0.793%	1,276,463	+18.968%
2025-01-14	430.700	433.4400	427.3601	432.31	+0.558%	1,193,031	+18.024%
2025-01-13	408.010	432.2700	406.0800	429.91	+5.223%	1,958,708	+18.683%
2025-01-10	405.890	411.3900	403.0100	408.57	-0.349%	1,665,820	+24.882%
2025-01-08	411.080	411.9700	408.2100	410.00	-0.791%	854,099	+24.446%
2025-01-07	417.850	420.0995	412.3450	413.27	-1.132%	1,021,101	+23.462%
2025-01-06	424.000	429.1000	417.8800	418.00	-0.999%	961,853	+22.065%
2025-01-03	419.830	422.9400	416.6800	422.22	+0.966%	839,599	+20.845%
2025-01-02	426.080	428.8400	417.8800	418.18	-1.303%	984,109	+22.012%
2024-12-31	425.500	427.8000	421.4600	423.70	-0.221%	723,170	+20.422%
2024-12-30	427.240	427.8950	421.7300	424.64	-1.260%	761,267	+20.156%
2024-12-27	432.330	435.1700	427.0901	430.06	-0.871%	717,715	+18.642%
2024-12-26	431.790	435.4500	430.4425	433.84	+0.231%	417,163	+17.608%
2024-12-24	430.610	433.5900	428.7100	432.84	+0.106%	381,371	+17.880%
2024-12-23	432.630	432.6300	427.0000	432.38	-0.025%	963,834	+18.005%
2024-12-20	426.010	436.4975	425.7400	432.49	+1.374%	2,228,651	+17.975%
2024-12-19	428.070	431.0600	421.9700	426.63	+0.148%	1,692,879	+19.595%
2024-12-18	443.200	445.3100	424.5100	426.00	-3.965%	1,342,044	+19.772%
2024-12-17	436.570	444.9400	435.0000	443.59	+1.179%	1,315,134	+15.023%
2024-12-16	440.330	441.4000	436.0000	438.42	-0.459%	928,363	+16.379%
2024-12-13	440.000	442.1200	437.0201	440.44	+0.218%	867,550	+15.846%
2024-12-12	447.630	447.6300	438.4600	439.48	-1.908%	823,054	+16.099%
2024-12-11	447.960	449.7600	446.0822	448.03	+0.917%	1,453,804	+13.883%
2024-12-10	447.130	448.6900	441.0000	443.96	-1.213%	1,143,134	+14.927%
2024-12-09	445.000	453.2534	444.1200	449.41	+1.218%	1,146,327	+13.533%
2024-12-06	446.500	448.9600	442.9700	444.00	-0.919%	1,014,539	+14.917%
2024-12-05	457.980	458.3650	447.9300	448.12	-1.784%	1,134,280	+13.860%
2024-12-04	459.000	462.2300	453.3000	456.26	-0.651%	1,005,878	+11.829%
2024-12-03	464.010	465.5400	458.9500	459.25	-0.799%	1,128,698	+11.101%
2024-12-02	463.700	464.3000	458.8500	462.95	-0.633%	1,262,277	+10.213%
2024-11-29	466.000	469.0900	464.1700	465.90	-0.021%	672,637	+9.515%
2024-11-27	461.910	467.0600	461.0950	466.00	+1.076%	1,193,668	+9.491%
2024-11-26	456.640	463.3445	454.3900	461.04	-0.357%	1,680,348	+10.669%
2024-11-25	448.000	469.3900	446.7000	462.69	+3.591%	3,137,617	+10.275%
2024-11-22	435.930	447.5000	432.2100	446.65	+2.082%	2,141,635	+14.235%
2024-11-21	412.750	442.0500	410.9593	437.54	+8.045%	4,120,217	+16.613%
2024-11-20	404.160	408.9400	400.6400	404.96	+1.217%	1,401,388	+25.995%
2024-11-19	399.510	402.6200	397.7500	400.09	-1.098%	1,059,634	+27.529%
2024-11-18	396.210	406.9800	396.1400	404.53	+1.399%	1,229,453	+26.129%
2024-11-15	392.670	399.5700	390.0000	398.95	+1.092%	1,128,178	+27.893%
2024-11-14	390.420	395.5200	387.7900	394.64	+1.333%	1,195,513	+29.290%
2024-11-13	391.050	392.1300	387.0300	389.45	-1.092%	1,444,002	+31.013%
2024-11-12	402.190	402.1900	393.1200	393.75	-2.210%	1,082,997	+29.582%
2024-11-11	397.180	402.8800	393.1700	402.65	+2.180%	1,083,173	+26.718%
2024-11-08	402.100	406.4900	393.7200	394.06	-4.159%	1,593,244	+29.480%
2024-11-07	407.610	411.9700	406.3101	411.16	+1.343%	1,046,535	+24.095%
2024-11-06	412.620	415.5000	402.1050	405.71	+1.334%	1,580,590	+25.762%
2024-11-05	398.310	404.0100	396.7900	400.37	-0.326%	747,375	+27.440%
2024-11-04	400.420	406.8600	399.5141	401.68	+0.315%	787,663	+27.024%
2024-11-01	405.800	407.0764	398.3100	400.42	-1.055%	1,285,968	+27.424%
2024-10-31	404.260	407.3050	402.0000	404.69	0.000%	674,031	+26.079%
2024-10-30	402.660	408.1400	401.3285	404.69	-0.332%	733,351	+26.079%
2024-10-29	410.200	411.0000	405.2100	406.04	-1.530%	631,244	+25.660%
2024-10-28	409.000	413.3300	408.2450	412.35	+1.084%	643,431	+23.737%
2024-10-25	413.000	414.7500	407.4200	407.93	-0.764%	569,506	+25.078%
2024-10-24	408.990	411.7643	407.1685	411.07	+0.595%	687,965	+24.122%
2024-10-23	407.250	411.7320	406.2600	408.64	+0.489%	1,087,255	+24.861%
2024-10-22	407.050	407.9000	401.8100	406.65	-0.076%	593,481	+25.472%
2024-10-21	408.000	410.7250	405.9200	406.96	-0.433%	730,682	+25.376%
2024-10-18	406.990	409.5800	404.2000	408.73	+0.886%	725,492	+24.833%
2024-10-17	408.120	409.2500	396.5300	405.14	-1.033%	1,377,249	+25.939%
2024-10-16	403.230	410.4450	403.1150	409.37	+1.836%	856,418	+24.638%
2024-10-15	405.020	409.0400	401.4800	401.99	-1.405%	818,460	+26.926%
2024-10-14	408.030	408.7800	399.4600	407.72	-0.817%	989,298	+25.142%
2024-10-11	405.050	412.3700	404.4650	411.08	+1.311%	625,629	+24.119%
2024-10-10	404.770	406.5500	401.8600	405.76	+0.069%	566,438	+25.747%
2024-10-09	401.500	406.3700	401.5000	405.48	+1.299%	744,683	+25.834%
2024-10-08	403.540	405.9100	398.7800	400.28	-1.419%	936,491	+27.468%
2024-10-07	407.870	409.0900	404.3850	406.04	-0.478%	924,848	+25.660%
2024-10-04	412.000	412.1400	405.0700	407.99	-0.183%	867,114	+25.059%
2024-10-03	412.690	413.8300	407.7214	408.74	-1.861%	1,051,088	+24.830%
2024-10-02	416.120	417.5800	414.1400	416.49	+0.012%	842,263	+22.507%
2024-10-01	415.175	420.4700	411.1200	416.44	-0.213%	1,053,562	+22.522%
2024-09-30	416.000	417.9400	412.5401	417.33	-0.160%	1,147,896	+22.261%
2024-09-27	414.100	419.6300	412.5700	418.00	+1.587%	1,314,736	+22.065%
2024-09-26	409.960	413.1450	408.3700	411.47	+1.116%	1,019,439	+24.002%
2024-09-25	412.840	413.8700	406.0700	406.93	-0.964%	905,147	+25.385%
2024-09-24	411.740	415.7500	407.3650	410.89	+0.474%	1,227,103	+24.177%
2024-09-23	405.020	410.2600	404.0700	408.95	+0.754%	1,172,379	+24.766%
2024-09-20	406.620	409.9100	402.4800	405.89	-0.937%	2,302,386	+25.706%
2024-09-19	406.520	412.4500	403.3350	409.73	+2.159%	1,725,998	+24.528%
2024-09-18	398.000	405.9900	396.8900	401.07	+0.802%	1,140,408	+27.217%
2024-09-17	396.500	400.1200	395.4500	397.88	+0.816%	964,615	+28.237%
2024-09-16	396.000	399.6000	393.1200	394.66	-0.005%	923,309	+29.283%
2024-09-13	389.990	395.2000	386.4200	394.68	+1.984%	1,107,718	+29.277%
2024-09-12	386.640	389.0550	383.0950	387.00	-0.409%	1,053,858	+31.842%
2024-09-11	386.670	388.8600	378.6600	388.59	+0.333%	1,122,545	+31.303%
2024-09-10	388.520	389.4600	381.6800	387.30	+0.018%	1,014,905	+31.740%
2024-09-09	384.140	392.0000	383.4800	387.23	+1.486%	1,180,716	+31.764%
2024-09-06	384.840	389.0000	381.3150	381.56	-0.555%	1,623,858	+33.722%
2024-09-05	392.000	395.0000	382.8300	383.69	-2.107%	1,348,092	+32.980%
2024-09-04	386.540	398.5800	386.1000	391.95	+1.623%	2,341,413	+30.177%
2024-09-03	384.860	388.3800	379.9600	385.69	-0.013%	1,898,929	+32.290%
2024-08-30	382.200	385.8898	378.4530	385.74	+1.027%	1,339,431	+32.273%
2024-08-29	379.790	384.5000	376.9500	381.82	+1.024%	1,057,169	+33.631%
2024-08-28	374.990	379.3700	374.4600	377.95	+0.524%	1,067,726	+34.999%
2024-08-27	381.500	382.0300	374.9400	375.98	-1.856%	1,089,366	+35.707%
2024-08-26	381.480	385.3000	380.6800	383.09	+0.501%	1,096,240	+33.188%
2024-08-23	378.800	382.8500	376.5900	381.18	+1.219%	1,186,097	+33.855%
2024-08-22	377.080	378.1050	373.5500	376.59	-0.122%	1,062,430	+35.487%
2024-08-21	373.840	377.8300	372.1200	377.05	+1.197%	1,226,968	+35.322%
2024-08-20	374.940	376.6000	371.7600	372.59	-0.086%	898,279	+36.941%
2024-08-19	378.990	381.0100	371.8100	372.91	-1.326%	1,661,837	+36.824%
2024-08-16	372.140	378.5250	371.1600	377.92	+1.248%	2,080,657	+35.010%
2024-08-15	359.200	378.4699	357.9006	373.26	+6.257%	3,163,089	+36.696%
2024-08-14	350.000	355.8000	348.3500	351.28	+0.197%	2,023,012	+45.249%
2024-08-13	347.820	352.4300	346.0046	350.59	+1.617%	1,649,435	+45.535%
2024-08-12	346.750	348.1623	343.9000	345.01	-0.295%	1,573,093	+47.888%
2024-08-09	348.630	348.9100	343.3800	346.03	-0.891%	1,318,758	+47.453%
2024-08-08	346.880	350.8500	346.4000	349.14	+0.913%	1,536,091	+46.139%
2024-08-07	350.000	354.0400	345.8600	345.98	-0.023%	1,338,077	+47.474%
2024-08-06	347.490	349.5512	342.7000	346.06	+0.354%	1,504,917	+47.440%
2024-08-05	345.770	351.4100	340.2001	344.84	-2.519%	2,500,435	+47.961%
2024-08-02	356.160	360.3850	351.0900	353.75	-1.162%	2,789,612	+44.235%
2024-08-01	366.370	371.2100	356.0200	357.91	-3.782%	2,934,650	+42.558%
2024-07-31	373.220	376.7800	370.9900	371.98	+0.056%	1,618,703	+37.166%
2024-07-30	365.970	375.0000	364.1800	371.77	-1.327%	2,239,269	+37.243%
2024-07-29	385.170	386.5400	371.0000	376.77	-2.530%	1,480,580	+35.422%
2024-07-26	385.270	389.9900	384.0700	386.55	+1.273%	1,356,758	+31.996%
2024-07-25	368.170	386.2600	368.1700	381.69	+3.330%	1,225,856	+33.677%
2024-07-24	370.410	375.6750	367.9300	369.39	-0.573%	1,030,698	+38.128%
2024-07-23	376.340	378.2900	370.7600	371.52	-2.038%	1,322,615	+37.336%
2024-07-22	379.130	380.6500	372.2800	379.25	+0.315%	1,034,881	+34.537%
2024-07-19	383.240	384.1400	377.1800	378.06	-0.678%	1,131,619	+34.960%
2024-07-18	382.800	390.3400	380.5300	380.64	-1.166%	1,716,191	+34.045%
2024-07-17	378.030	387.5300	377.6805	385.13	+2.018%	1,500,520	+32.483%
2024-07-16	372.000	380.6300	365.9300	377.51	+1.571%	1,709,424	+35.157%
2024-07-15	365.060	372.1800	363.1300	371.67	+1.735%	1,126,367	+37.280%
2024-07-12	364.500	368.1500	363.4701	365.33	+1.032%	1,004,878	+39.663%
2024-07-11	352.900	362.7700	352.5000	361.60	+2.865%	1,744,049	+41.103%
2024-07-10	349.300	352.5504	347.8000	351.53	+0.771%	1,453,408	+45.146%
2024-07-09	354.760	355.3200	345.9350	348.84	-1.735%	2,095,648	+46.265%
2024-07-08	360.100	361.6400	354.7500	355.00	-1.397%	1,651,580	+43.727%
2024-07-05	363.160	363.1600	356.8000	360.03	-0.761%	1,134,995	+41.719%
2024-07-03	365.440	367.6150	361.1100	362.79	-0.592%	662,338	+40.641%
2024-07-02	359.530	365.4600	359.2519	364.95	+1.097%	1,267,007	+39.808%
2024-07-01	375.070	375.3050	360.5600	360.99	-3.383%	1,444,858	+41.342%
2024-06-28	378.190	381.3900	369.5000	373.63	-0.839%	6,638,564	+36.560%
2024-06-27	375.000	378.1400	374.6900	376.79	+0.144%	1,691,596	+35.415%
2024-06-26	370.740	376.3700	367.3600	376.25	+1.835%	2,395,637	+35.609%
2024-06-25	375.520	375.9580	367.1428	369.47	-2.301%	1,606,220	+38.098%
2024-06-24	376.760	382.9299	376.0100	378.17	+0.835%	1,269,830	+34.921%
2024-06-21	377.960	380.0000	374.0100	375.04	-1.701%	2,346,247	+36.047%
2024-06-20	381.750	384.5000	380.0100	381.53	-0.321%	1,337,704	+33.733%
2024-06-18	380.210	383.2500	379.4100	382.76	+0.933%	1,185,898	+33.303%
2024-06-17	375.950	381.2700	374.6700	379.22	+0.323%	1,209,245	+34.547%
2024-06-14	375.010	379.0600	372.9500	378.00	+0.013%	1,447,504	+34.981%
2024-06-13	368.180	378.2700	368.1800	377.95	+2.124%	1,556,704	+34.999%
2024-06-12	369.190	372.9400	367.5766	370.09	+1.358%	1,038,084	+37.866%
2024-06-11	366.680	367.4400	363.7800	365.13	-0.861%	934,848	+39.739%
2024-06-10	367.820	372.6800	367.0500	368.30	-0.076%	1,010,368	+38.537%
2024-06-07	369.000	373.0100	366.6600	368.58	-0.725%	1,061,947	+38.431%
2024-06-06	371.500	373.8900	369.3500	371.27	+0.075%	1,289,108	+37.428%
2024-06-05	369.950	371.5400	365.4650	370.99	+0.439%	1,177,402	+37.532%
2024-06-04	367.900	369.5900	364.0500	369.37	+0.340%	1,306,594	+38.135%
2024-06-03	375.360	375.4900	364.5500	368.12	-1.772%	1,236,688	+38.604%
2024-05-31	369.600	375.0800	366.3150	374.76	+1.740%	2,109,100	+36.148%
2024-05-30	365.340	368.5800	364.9500	368.35	+0.923%	1,306,445	+38.518%
2024-05-29	364.990	367.8500	362.6800	364.98	-1.162%	1,634,608	+39.797%
2024-05-28	375.000	375.0000	366.9800	369.27	-1.517%	1,431,190	+38.173%
2024-05-24	379.880	381.3600	373.7300	374.96	-1.129%	1,494,322	+36.076%
2024-05-23	387.130	387.5700	378.7200	379.24	-1.754%	1,711,656	+34.540%
2024-05-22	386.000	388.5600	384.2500	386.01	-0.189%	1,246,636	+32.181%
2024-05-21	390.930	391.1800	385.2200	386.74	-1.211%	1,343,406	+31.931%
2024-05-20	395.750	396.8250	390.9400	391.48	-1.395%	1,137,367	+30.334%
2024-05-17	394.470	397.5900	391.5400	397.02	+0.657%	1,596,691	+28.515%
2024-05-16	406.890	410.0000	394.1800	394.43	-4.732%	3,601,540	+29.359%
2024-05-15	414.680	416.5300	412.2550	414.02	+0.300%	1,850,310	+23.238%
2024-05-14	410.000	417.4650	410.0000	412.78	+1.174%	1,756,084	+23.608%
2024-05-13	409.000	416.5650	407.5600	407.99	+0.025%	1,385,693	+25.059%
2024-05-10	410.500	411.6900	405.6700	407.89	-0.271%	1,414,950	+25.090%
2024-05-09	405.420	410.4900	405.4200	409.00	+0.883%	971,991	+24.751%
2024-05-08	404.220	406.9599	401.4600	405.42	-0.037%	630,024	+25.852%
2024-05-07	403.660	406.5700	402.7400	405.57	+0.928%	918,473	+25.806%
2024-05-06	405.000	407.0000	399.1944	401.84	+0.219%	1,034,009	+26.973%
2024-05-03	399.640	401.3400	394.8500	400.96	+1.263%	1,611,766	+27.252%
2024-05-02	388.620	398.3700	385.7100	395.96	+2.183%	1,752,941	+28.859%
2024-05-01	388.955	391.2300	383.7700	387.50	-0.999%	1,979,884	+31.672%
2024-04-30	397.780	398.3800	390.1301	391.41	-2.382%	998,522	+30.357%
2024-04-29	395.340	402.5900	395.3400	400.96	+1.940%	837,151	+27.252%
2024-04-26	392.620	395.9500	391.1000	393.33	-0.185%	983,618	+29.721%
2024-04-25	385.770	394.9100	384.1350	394.06	-0.142%	1,266,571	+29.480%
2024-04-24	397.550	397.7600	392.3700	394.62	-0.652%	931,686	+29.297%
2024-04-23	400.870	405.6200	396.7200	397.21	-0.601%	1,259,282	+28.453%
2024-04-22	398.850	402.8900	392.1800	399.61	-0.177%	994,991	+27.682%
2024-04-19	400.970	402.9799	398.7550	400.32	-0.070%	998,872	+27.456%
2024-04-18	398.480	402.2790	396.7200	400.60	+0.937%	1,444,059	+27.366%
2024-04-17	396.000	397.6200	392.3900	396.88	+0.985%	1,411,407	+28.560%
2024-04-16	392.260	395.7050	386.6400	393.01	-0.201%	1,840,103	+29.826%
2024-04-15	402.290	404.2200	392.5700	393.80	-0.873%	1,329,503	+29.566%
2024-04-12	411.250	412.4900	396.8100	397.27	-3.771%	1,886,049	+28.434%
2024-04-11	412.740	414.0600	406.9150	412.84	+0.211%	1,472,958	+23.590%
2024-04-10	406.890	412.7150	404.4001	411.97	+0.119%	1,407,738	+23.851%
2024-04-09	413.480	413.9000	409.4600	411.48	+0.178%	1,114,502	+23.999%
2024-04-08	413.000	414.8000	409.6500	410.75	-0.434%	1,269,842	+24.219%
2024-04-05	408.650	413.1500	406.0100	412.54	+1.334%	959,476	+23.680%
2024-04-04	410.670	413.9200	405.3200	407.11	+0.266%	1,218,568	+25.330%
2024-04-03	404.230	408.6500	403.2850	406.03	+0.502%	1,077,389	+25.663%
2024-04-02	405.000	409.7000	402.2400	404.00	-0.035%	1,164,615	+26.295%
2024-04-01	410.170	411.9200	403.6800	404.14	-1.607%	1,319,513	+26.251%
2024-03-28	408.580	413.3200	408.5800	410.74	+0.391%	1,426,777	+24.222%
2024-03-27	398.000	409.4200	397.2700	409.14	+2.665%	1,544,016	+24.708%
2024-03-26	398.320	399.9900	396.2488	398.52	+0.123%	1,053,208	+28.031%
2024-03-25	398.800	401.6250	397.0350	398.03	-0.208%	1,106,511	+28.189%
2024-03-22	398.470	400.7150	397.8350	398.86	+0.307%	1,514,764	+27.922%
2024-03-21	393.880	399.3500	392.0000	397.64	+0.911%	1,412,009	+28.315%
2024-03-20	390.770	395.2850	390.5900	394.05	+0.649%	1,763,392	+29.484%
2024-03-19	385.530	392.3300	385.5100	391.51	+1.609%	1,490,596	+30.324%
2024-03-18	383.000	387.3900	381.4900	385.31	+0.501%	1,145,189	+32.421%
2024-03-15	378.000	383.9799	378.0000	383.39	+0.831%	3,448,456	+33.084%
2024-03-14	380.500	382.4500	376.9500	380.23	+0.364%	1,436,371	+34.190%
2024-03-13	373.340	380.5200	372.7700	378.85	+1.664%	1,250,718	+34.679%
2024-03-12	376.150	377.8400	372.6000	372.65	-0.640%	1,140,931	+36.919%
2024-03-11	373.400	375.4200	370.6150	375.05	+0.254%	855,848	+36.043%
2024-03-08	376.140	376.6700	372.2000	374.10	-0.325%	1,064,814	+36.389%
2024-03-07	367.420	376.1900	367.2550	375.32	+2.370%	1,844,639	+35.945%
2024-03-06	366.040	367.8300	364.3600	366.63	-0.027%	1,068,836	+39.168%
2024-03-05	363.940	369.6899	363.5700	366.73	+0.634%	1,710,194	+39.130%
2024-03-04	368.600	369.9800	362.9300	364.42	-0.932%	1,334,967	+40.012%
2024-03-01	365.010	368.8200	361.3300	367.85	+0.767%	1,967,262	+38.706%
2024-02-29	366.370	367.8500	362.8500	365.05	+0.066%	2,491,371	+39.770%
2024-02-28	361.410	365.3300	361.1300	364.81	+1.151%	1,673,139	+39.862%
2024-02-27	363.130	364.1050	358.2400	360.66	-0.702%	1,559,821	+41.471%
2024-02-26	364.020	366.3500	361.6200	363.21	-0.398%	1,592,507	+40.478%
2024-02-23	357.980	365.4600	357.4000	364.66	+2.209%	1,704,312	+39.919%
2024-02-22	354.130	358.1400	353.1500	356.78	-0.143%	2,198,080	+43.010%
2024-02-21	356.590	358.6000	354.4600	357.29	-0.025%	1,364,519	+42.806%
2024-02-20	359.500	360.6900	355.0750	357.38	-0.915%	1,966,070	+42.770%
2024-02-16	360.990	364.0000	358.2600	360.68	-1.091%	2,274,348	+41.463%
2024-02-15	367.100	372.0000	360.7701	364.66	-5.229%	4,933,780	+39.919%
2024-02-14	383.000	385.5600	377.1300	384.78	+1.453%	2,409,036	+32.603%
2024-02-13	384.630	385.4000	375.5100	379.27	-2.599%	1,765,241	+34.529%
2024-02-12	384.330	391.5100	384.3300	389.39	+2.124%	1,698,168	+31.033%
2024-02-09	384.170	385.6700	380.4500	381.29	-1.177%	1,426,496	+33.817%
2024-02-08	385.880	387.5667	384.2700	385.83	-0.031%	1,141,987	+32.242%
2024-02-07	390.430	391.8300	385.6200	385.95	-0.759%	1,671,472	+32.201%
2024-02-06	389.210	394.1650	388.1400	388.90	+0.743%	1,740,712	+31.198%
2024-02-05	392.000	393.6400	383.1550	386.03	-1.673%	2,164,068	+32.174%
2024-02-02	390.240	395.0800	386.6250	392.60	-0.274%	1,666,920	+29.962%
2024-02-01	395.080	397.2000	389.5200	393.68	+0.025%	1,485,631	+29.605%
2024-01-31	397.320	398.0000	392.7456	393.58	-0.844%	1,342,451	+29.638%
2024-01-30	395.140	398.7700	394.4100	396.93	-0.189%	1,098,288	+28.544%
2024-01-29	393.950	398.1900	392.7300	397.68	+1.031%	969,505	+28.302%
2024-01-26	393.780	396.7200	393.0722	393.62	+0.155%	884,867	+29.625%
2024-01-25	393.140	395.0000	388.6001	393.01	+1.184%	1,103,528	+29.826%
2024-01-24	389.940	393.1700	386.4000	388.41	+0.245%	1,447,765	+31.364%
2024-01-23	387.180	389.8800	384.6229	387.46	+0.746%	954,977	+31.686%
2024-01-22	381.960	387.1300	381.5900	384.59	+0.489%	1,113,633	+32.669%
2024-01-19	382.610	384.3800	377.3300	382.72	+0.349%	1,223,122	+33.317%
2024-01-18	379.100	381.7600	376.2200	381.39	+0.734%	1,125,947	+33.782%
2024-01-17	381.200	382.0150	377.4900	378.61	-1.749%	1,466,344	+34.764%
2024-01-16	385.750	389.3500	384.0000	385.35	-0.300%	1,292,917	+32.407%
2024-01-12	392.030	395.2500	385.7450	386.51	-0.951%	1,221,788	+32.010%

document.getElementById("sy84D1").onerror = function(){this.style.display='none';}; .dark-mode .rKx144{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rKx144{ color: #333333; background-color: white; border: 2px solid #333333; }DEDeere & Companystock NYSE

DE
Deere & Company
stock NYSE