Dark

DE
Deere & Company
stock NYSE

At Close

Jul 2, 2026 3:59:57 PM EDT

620.77USD-1.093%(-6.86)1,288,962

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:13:30 AM EDT

629.00USD+0.218%(+1.37)565

After-hours

Jul 2, 2026 4:10:30 PM EDT

621.27USD+0.081%(+0.50)257,064

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	638.0400	638.990000	615.1200	621.2700	-1.013%	1,288,962	0.000%
2026-07-01	629.3200	633.800000	619.3000	627.6300	-1.056%	1,637,017	-1.013%
2026-06-30	626.1700	636.290000	617.5800	634.3300	+1.229%	1,758,497	-2.059%
2026-06-29	614.1100	628.180000	608.6200	626.6300	+2.183%	1,207,650	-0.855%
2026-06-26	622.7700	630.050000	612.1600	613.2400	-2.778%	2,319,710	+1.309%
2026-06-25	606.4600	631.930000	604.0100	630.7600	+4.995%	1,262,745	-1.505%
2026-06-24	592.6900	612.980000	592.0000	600.7500	+1.488%	1,239,363	+3.416%
2026-06-23	590.0600	601.380000	583.3750	591.9400	-1.111%	1,384,002	+4.955%
2026-06-22	589.5000	603.890000	587.4100	598.5900	+1.587%	934,341	+3.789%
2026-06-18	595.5100	598.210000	587.8400	589.2400	+0.131%	1,436,239	+5.436%
2026-06-17	585.2800	598.480000	583.2000	588.4700	+0.543%	1,517,275	+5.574%
2026-06-16	578.1400	590.489900	577.0200	585.2900	+1.706%	747,812	+6.147%
2026-06-15	583.9100	593.350000	574.7300	575.4700	-0.348%	1,541,395	+7.959%
2026-06-12	569.5400	578.525000	567.2500	577.4800	+1.555%	854,181	+7.583%
2026-06-11	561.7200	571.720000	556.6200	568.6400	+1.534%	1,266,223	+9.255%
2026-06-10	577.4600	577.460000	559.9400	560.0500	-2.993%	1,112,115	+10.931%
2026-06-09	577.6300	582.780000	568.1800	577.3300	+0.640%	1,037,316	+7.611%
2026-06-08	585.8000	592.605000	565.6900	573.6600	-1.676%	1,476,393	+8.299%
2026-06-05	590.6600	597.820000	579.2200	583.4400	-1.404%	1,751,675	+6.484%
2026-06-04	594.1500	604.510000	587.3700	591.7500	+0.588%	1,769,198	+4.989%
2026-06-03	577.8400	593.790000	575.6100	588.2900	+1.561%	1,839,989	+5.606%
2026-06-02	562.0000	580.740000	552.6500	579.2500	+6.788%	2,045,565	+7.254%
2026-06-01	538.2200	544.570000	528.4500	542.4300	+0.046%	2,214,323	+14.535%
2026-05-29	536.2700	546.975000	535.0000	542.1800	+0.590%	2,271,417	+14.587%
2026-05-28	527.4100	539.710000	522.4750	539.0000	+1.815%	1,880,613	+15.263%
2026-05-27	527.4500	533.770000	526.0300	529.3900	+0.051%	1,333,057	+17.356%
2026-05-26	530.0000	531.745000	523.8100	529.1200	-0.006%	1,419,380	+17.416%
2026-05-22	531.5200	532.780000	521.5000	529.1500	-0.414%	1,764,368	+17.409%
2026-05-21	547.1800	548.000000	515.1500	531.3500	-5.194%	3,212,339	+16.923%
2026-05-20	556.0000	567.595000	550.2600	560.4600	+0.428%	1,441,205	+10.850%
2026-05-19	562.5700	563.590000	554.0500	558.0700	-1.137%	1,027,937	+11.325%
2026-05-18	564.1100	568.000000	557.4100	564.4900	+0.473%	848,400	+10.059%
2026-05-15	572.0400	572.620000	555.5600	561.8300	-2.229%	971,318	+10.580%
2026-05-14	580.1800	587.145000	574.0000	574.6400	-1.035%	1,056,671	+8.115%
2026-05-13	588.3400	591.010000	580.1600	580.6500	-1.449%	961,527	+6.996%
2026-05-12	591.3700	593.980800	580.1600	589.1900	+0.076%	1,264,773	+5.445%
2026-05-11	575.7100	589.170000	573.7300	588.7400	+2.418%	907,530	+5.525%
2026-05-08	579.7800	582.980000	572.3000	574.8400	-0.982%	897,014	+8.077%
2026-05-07	592.1300	593.805000	578.0800	580.5400	-1.876%	828,920	+7.016%
2026-05-06	579.9500	593.550000	579.9500	591.6400	+2.753%	983,613	+5.008%
2026-05-05	582.3800	590.765000	575.7900	575.7900	-0.450%	906,368	+7.899%
2026-05-04	576.7000	581.970000	573.0000	578.3900	+0.196%	799,301	+7.414%
2026-05-01	588.3000	590.065000	575.7000	577.2600	-2.138%	802,920	+7.624%
2026-04-30	562.4600	594.409900	562.4600	589.8700	+5.330%	1,562,257	+5.323%
2026-04-29	558.2700	563.860000	557.7600	560.0200	-0.681%	872,357	+10.937%
2026-04-28	574.4500	574.460000	559.7600	563.8600	-0.675%	894,885	+10.182%
2026-04-27	566.6300	577.990000	564.1600	567.6900	+0.898%	1,035,291	+9.438%
2026-04-24	585.3700	588.175000	561.6150	562.6400	-4.951%	1,102,595	+10.421%
2026-04-23	584.3700	594.970000	580.0000	591.9500	+2.062%	919,494	+4.953%
2026-04-22	589.4900	593.100000	579.8100	579.9900	-1.245%	796,720	+7.117%
2026-04-21	592.5600	598.660000	586.6100	587.3000	-1.214%	631,826	+5.784%
2026-04-20	589.9800	595.640000	587.5500	594.5200	+0.688%	919,963	+4.499%
2026-04-17	586.0000	593.699900	582.0300	590.4600	+1.073%	1,238,842	+5.218%
2026-04-16	572.8400	585.525000	564.8200	584.1900	+1.309%	1,444,050	+6.347%
2026-04-15	590.7800	593.860000	572.1000	576.6400	-3.255%	1,554,194	+7.740%
2026-04-14	599.4600	602.440000	593.6800	596.0400	-1.161%	868,073	+4.233%
2026-04-13	604.4600	607.928222	598.8500	603.0400	-0.324%	1,178,284	+3.023%
2026-04-10	618.4500	619.240000	601.0600	605.0000	-2.104%	1,263,579	+2.689%
2026-04-09	607.6900	618.949900	607.4450	618.0000	+1.425%	1,205,719	+0.529%
2026-04-08	592.2400	609.680000	590.0000	609.3200	+5.785%	1,450,143	+1.961%
2026-04-07	573.3100	576.130000	569.3100	576.0000	+0.158%	876,096	+7.859%
2026-04-06	572.3900	575.210000	566.6600	575.0900	-0.108%	1,055,713	+8.030%
2026-04-02	560.6950	580.690000	556.4500	575.7100	+0.878%	1,248,800	+7.914%
2026-04-01	565.4400	579.370000	564.1500	570.7000	+1.314%	1,573,509	+8.861%
2026-03-31	560.0000	566.519900	549.6800	563.3000	+1.404%	1,445,718	+10.291%
2026-03-30	572.3000	573.290000	555.0400	555.5000	-1.966%	1,263,246	+11.840%
2026-03-27	580.7200	581.920000	564.0501	566.6400	-2.503%	1,455,932	+9.641%
2026-03-26	573.9600	587.845000	573.9600	581.1900	+0.554%	1,516,600	+6.896%
2026-03-25	588.5800	590.690000	577.1100	577.9900	-0.863%	930,183	+7.488%
2026-03-24	560.5500	584.500000	560.0001	583.0200	+2.459%	1,144,924	+6.561%
2026-03-23	570.2500	571.940000	564.0300	569.0300	+1.662%	1,244,289	+9.181%
2026-03-20	568.5700	573.710000	551.2750	559.7300	-1.383%	2,727,198	+10.995%
2026-03-19	563.1900	570.005000	557.9400	567.5800	-0.602%	1,449,084	+9.459%
2026-03-18	573.7500	578.410000	569.1300	571.0200	-0.564%	1,226,470	+8.800%
2026-03-17	576.3700	576.850000	562.1901	574.2600	+0.311%	1,462,380	+8.186%
2026-03-16	581.9700	582.940000	570.7300	572.4800	-0.869%	1,151,135	+8.523%
2026-03-13	585.0000	589.668000	571.6000	577.5000	-1.422%	1,381,773	+7.579%
2026-03-12	591.4600	593.665000	582.3100	585.8300	-1.382%	1,622,668	+6.050%
2026-03-11	590.7600	598.000000	585.3000	594.0400	+0.223%	1,000,692	+4.584%
2026-03-10	597.0800	603.030000	591.4300	592.7200	-1.128%	1,093,141	+4.817%
2026-03-09	586.4700	600.820000	578.3200	599.4800	+1.646%	1,499,829	+3.635%
2026-03-06	585.2400	589.850000	577.6300	589.7700	-0.156%	1,413,080	+5.341%
2026-03-05	607.6100	610.360000	586.3000	590.6900	-3.803%	1,643,591	+5.177%
2026-03-04	619.2300	622.720000	612.9500	614.0400	-0.837%	1,073,248	+1.177%
2026-03-03	620.0000	623.551000	609.2100	619.2200	-1.848%	1,071,647	+0.331%
2026-03-02	625.7600	636.450000	619.7900	630.8800	+0.186%	996,744	-1.523%
2026-02-27	615.0000	631.505000	613.4900	629.7100	+1.655%	2,015,163	-1.340%
2026-02-26	624.9600	626.999900	614.6000	619.4600	-0.665%	1,416,997	+0.292%
2026-02-25	645.2700	646.930000	623.4900	623.6100	-3.247%	2,100,917	-0.375%
2026-02-24	643.3000	647.810000	634.7600	644.5400	-0.356%	1,399,331	-3.610%
2026-02-23	652.1800	669.800000	644.4400	646.8400	-2.362%	2,074,959	-3.953%
2026-02-20	664.2500	666.920000	646.4000	662.4900	+0.074%	2,989,876	-6.222%
2026-02-19	633.6100	674.189900	628.7160	662.0000	+11.585%	6,653,330	-6.153%
2026-02-18	603.8100	603.810000	590.9200	593.2700	-1.260%	2,558,239	+4.720%
2026-02-17	593.0500	607.040000	593.0500	600.8400	-0.345%	1,863,287	+3.400%
2026-02-13	598.8600	610.958000	597.2000	602.9200	+0.804%	1,565,163	+3.044%
2026-02-12	612.8700	626.250000	596.7800	598.1100	-2.380%	2,767,762	+3.872%
2026-02-11	592.5000	614.340000	590.5001	612.6900	+3.249%	1,826,718	+1.400%
2026-02-10	586.1100	593.760000	583.5900	593.4100	+1.322%	1,608,794	+4.695%
2026-02-09	580.0000	587.739900	574.3000	585.6700	+0.439%	1,101,811	+6.079%
2026-02-06	568.0000	584.060000	567.5500	583.1100	+3.072%	1,440,542	+6.544%
2026-02-05	563.8300	574.940000	561.2000	565.7300	-0.270%	1,913,083	+9.817%
2026-02-04	548.0000	571.558800	548.0000	567.2600	+4.084%	3,209,308	+9.521%
2026-02-03	533.2600	545.320000	533.0000	545.0000	+2.395%	1,605,390	+13.994%
2026-02-02	527.2500	534.700000	522.3900	532.2500	+0.805%	1,558,045	+16.725%
2026-01-30	524.9300	529.990000	518.6950	528.0000	-0.391%	1,517,801	+17.665%
2026-01-29	530.0000	537.260000	521.5400	530.0700	+0.964%	1,493,531	+17.205%
2026-01-28	519.9400	528.770000	519.0900	525.0100	+1.121%	1,106,774	+18.335%
2026-01-27	517.3300	521.490000	513.8500	519.1900	+0.513%	1,043,623	+19.661%
2026-01-26	515.7200	518.660000	512.5700	516.5400	+0.410%	748,723	+20.275%
2026-01-23	518.2600	521.630000	506.4201	514.4300	-1.522%	1,590,706	+20.769%
2026-01-22	529.2600	532.610000	521.1600	522.3800	-1.347%	1,159,290	+18.931%
2026-01-21	512.6900	530.200000	511.1300	529.5100	+4.095%	1,620,479	+17.329%
2026-01-20	514.5600	515.255000	507.0900	508.6800	-1.112%	1,376,834	+22.134%
2026-01-16	516.2600	516.810000	510.0000	514.4000	-0.124%	1,323,320	+20.776%
2026-01-15	513.8000	519.180000	508.1500	515.0400	+0.574%	1,203,703	+20.626%
2026-01-14	503.2300	516.090000	501.2200	512.1000	+2.518%	1,891,122	+21.318%
2026-01-13	492.3300	499.590000	490.0000	499.5200	+1.789%	848,832	+24.373%
2026-01-12	486.3200	497.020000	484.3300	490.7400	+0.545%	1,549,985	+26.599%
2026-01-09	500.7000	503.550000	484.8600	488.0800	-2.540%	1,705,161	+27.289%
2026-01-08	473.9200	503.880000	472.7200	500.8000	+5.387%	1,797,306	+24.056%
2026-01-07	487.1400	489.100000	473.6900	475.2000	-2.218%	1,286,879	+30.739%
2026-01-06	465.1000	487.455000	464.3100	485.9800	+4.265%	1,621,124	+27.839%
2026-01-05	462.3100	467.885000	458.9550	466.1000	-0.150%	1,320,250	+33.291%
2026-01-02	466.0000	470.475000	458.9200	466.8000	+0.264%	1,175,402	+33.091%
2025-12-31	466.9900	470.230000	465.5700	465.5700	-0.930%	812,082	+33.443%
2025-12-30	469.8800	473.200000	468.3729	469.9400	-0.064%	826,709	+32.202%
2025-12-29	469.4900	471.750000	465.7850	470.2400	+0.279%	981,664	+32.118%
2025-12-26	467.7300	469.410000	466.1300	468.9300	+0.319%	503,206	+32.487%
2025-12-24	466.0300	468.395000	464.4000	467.4400	+0.264%	343,266	+32.909%
2025-12-23	470.3900	471.180000	465.4100	466.2100	-0.546%	1,083,689	+33.260%
2025-12-22	471.5000	472.740000	467.6500	468.7700	-0.383%	1,173,160	+32.532%
2025-12-19	475.1000	476.500000	468.9200	470.5700	-0.943%	2,990,692	+32.025%
2025-12-18	483.0400	487.130000	469.7750	475.0500	-1.237%	1,927,554	+30.780%
2025-12-17	484.9500	490.420000	479.6850	481.0000	-0.915%	1,641,933	+29.162%
2025-12-16	487.0000	489.150000	484.2050	485.4400	-0.527%	1,632,204	+27.981%
2025-12-15	484.8000	488.990000	484.8000	488.0100	+0.662%	1,473,240	+27.307%
2025-12-12	478.2200	487.165000	477.6000	484.8000	+1.862%	1,852,128	+28.150%
2025-12-11	471.8800	480.743900	470.1300	475.9400	+1.501%	1,186,663	+30.535%
2025-12-10	462.6500	469.970000	455.9050	468.9000	+1.305%	1,677,783	+32.495%
2025-12-09	464.8900	469.320000	461.8000	462.8600	-0.748%	1,173,740	+34.224%
2025-12-08	479.0200	488.990000	464.9150	466.3500	-1.844%	1,896,614	+33.220%
2025-12-05	481.3900	485.440000	473.6900	475.1100	-1.640%	1,224,918	+30.763%
2025-12-04	480.9900	483.500000	475.2100	483.0300	+0.251%	1,379,844	+28.619%
2025-12-03	471.0000	482.450000	468.5600	481.8200	+2.701%	1,157,986	+28.942%
2025-12-02	471.7200	473.770000	466.4300	469.1500	+0.222%	1,303,721	+32.425%
2025-12-01	463.7200	474.500000	461.4100	468.1100	+0.779%	1,824,398	+32.719%
2025-11-28	466.9100	473.670000	463.0100	464.4900	-1.145%	1,682,593	+33.753%
2025-11-26	477.1300	487.820000	469.4100	469.8700	-5.673%	5,473,576	+32.222%
2025-11-25	490.0600	500.520000	488.2150	498.1300	+2.237%	2,188,492	+24.720%
2025-11-24	488.6200	494.310000	484.1000	487.2300	-0.002%	2,182,873	+27.511%
2025-11-21	477.6400	491.040000	476.5100	487.2400	+2.290%	1,836,012	+27.508%
2025-11-20	478.0000	484.210000	473.7100	476.3300	+0.329%	1,543,397	+30.428%
2025-11-19	474.3600	476.395000	468.1600	474.7700	+0.194%	1,202,227	+30.857%
2025-11-18	471.4700	477.120000	470.0000	473.8500	-0.447%	1,117,591	+31.111%
2025-11-17	475.2700	479.760000	473.1078	475.9800	-0.052%	1,318,436	+30.524%
2025-11-14	473.2900	479.650000	471.0000	476.2300	+0.596%	1,180,189	+30.456%
2025-11-13	481.3200	482.785000	472.8900	473.4100	-1.533%	1,005,462	+31.233%
2025-11-12	479.0000	484.930000	477.7700	480.7800	+0.592%	1,068,247	+29.221%
2025-11-11	474.5600	480.220000	472.0101	477.9500	+0.750%	1,179,366	+29.986%
2025-11-10	468.9000	476.550000	463.6800	474.3900	+1.411%	922,965	+30.962%
2025-11-07	463.9200	471.250000	457.6500	467.7900	-1.597%	1,912,530	+32.810%
2025-11-06	475.1400	481.280000	469.5200	475.3800	+0.357%	1,258,700	+30.689%
2025-11-05	468.0000	476.290000	466.4000	473.6900	+1.151%	891,800	+31.155%
2025-11-04	457.2900	469.670000	456.0000	468.3000	+1.377%	1,577,242	+32.665%
2025-11-03	459.8000	463.800000	454.5000	461.9400	+0.067%	957,484	+34.491%
2025-10-31	463.5700	464.540000	458.7200	461.6300	-0.812%	1,116,489	+34.582%
2025-10-30	472.1400	479.809900	465.2200	465.4100	-1.706%	1,035,002	+33.489%
2025-10-29	471.8400	477.892000	469.0300	473.4900	+1.132%	1,134,932	+31.211%
2025-10-28	475.4500	476.500000	467.8800	468.1900	-2.073%	1,064,808	+32.696%
2025-10-27	480.5600	483.000000	474.1601	478.1000	+1.130%	1,273,310	+29.946%
2025-10-24	473.4500	477.600000	470.5463	472.7600	+0.712%	1,187,258	+31.413%
2025-10-23	465.5600	469.990000	460.7100	469.4200	+1.527%	1,162,024	+32.348%
2025-10-22	460.1300	472.220000	460.1300	462.3600	+0.552%	1,293,402	+34.369%
2025-10-21	461.1100	466.780000	458.7500	459.8200	-0.567%	953,986	+35.112%
2025-10-20	457.6100	463.890000	455.8934	462.4400	+0.859%	814,027	+34.346%
2025-10-17	462.5200	465.705000	454.6100	458.5000	+0.293%	1,136,456	+35.501%
2025-10-16	450.3500	457.740000	445.5460	457.1600	+1.940%	1,574,670	+35.898%
2025-10-15	449.4400	452.355000	446.3100	448.4600	+0.114%	1,020,074	+38.534%
2025-10-14	436.0800	449.825000	433.0000	447.9500	+2.013%	1,258,550	+38.692%
2025-10-13	449.3700	450.000000	437.4550	439.1100	-1.622%	1,758,622	+41.484%
2025-10-10	456.8700	460.620000	441.8900	446.3500	-2.163%	1,581,103	+39.189%
2025-10-09	461.8900	462.600000	455.0100	456.2200	-0.983%	992,748	+36.178%
2025-10-08	462.3800	466.630000	455.5900	460.7500	-0.165%	915,561	+34.839%
2025-10-07	459.7600	465.980000	458.5000	461.5100	+0.918%	1,237,616	+34.617%
2025-10-06	464.7100	465.470000	456.1300	457.3100	-1.203%	1,150,337	+35.853%
2025-10-03	461.0000	464.761100	459.5000	462.8800	+0.230%	989,765	+34.218%
2025-10-02	454.5200	462.335000	453.3450	461.8200	+2.234%	1,512,068	+34.526%
2025-10-01	455.0000	456.832500	447.4400	451.7300	-1.209%	2,141,944	+37.531%
2025-09-30	463.0000	463.650000	453.6800	457.2600	-1.768%	1,954,768	+35.868%
2025-09-29	465.8300	469.235000	463.2500	465.4900	+0.323%	1,055,942	+33.466%
2025-09-26	467.0600	471.020000	463.3200	463.9900	-0.581%	1,106,286	+33.897%
2025-09-25	469.3200	470.740000	464.0100	466.7000	-0.478%	1,343,723	+33.120%
2025-09-24	471.2500	477.220000	468.3000	468.9400	-0.579%	976,912	+32.484%
2025-09-23	471.3500	474.900000	468.2250	471.6700	+0.563%	997,226	+31.717%
2025-09-22	467.9400	472.199000	464.7500	469.0300	-0.128%	1,678,902	+32.458%
2025-09-19	476.0000	477.730000	468.8550	469.6300	-1.363%	2,754,928	+32.289%
2025-09-18	467.2500	478.130000	466.0000	476.1200	+1.492%	1,785,075	+30.486%
2025-09-17	471.5800	475.250000	464.3300	469.1200	+0.090%	1,522,561	+32.433%
2025-09-16	471.9800	475.500000	466.8800	468.7000	-0.087%	1,659,217	+32.552%
2025-09-15	472.2550	473.050000	462.8300	469.1100	-0.298%	1,787,672	+32.436%
2025-09-12	473.9600	474.370000	469.3000	470.5100	-1.249%	1,764,686	+32.042%
2025-09-11	471.5000	478.615000	471.0850	476.4600	+1.084%	1,368,721	+30.393%
2025-09-10	473.6600	479.490000	471.2200	471.3500	-0.894%	1,347,449	+31.807%
2025-09-09	479.9200	483.380000	469.8000	475.6000	-1.227%	1,204,470	+30.629%
2025-09-08	473.8700	481.740000	471.0505	481.5100	+1.743%	1,271,522	+29.025%
2025-09-05	475.3400	478.390000	470.2400	473.2600	-0.345%	1,262,439	+31.275%
2025-09-04	470.0800	474.900000	466.9600	474.9000	+1.146%	1,487,091	+30.821%
2025-09-03	475.2100	477.843900	466.7600	469.5200	-1.523%	1,515,353	+32.320%
2025-09-02	472.9200	481.889900	470.8500	476.7800	-0.389%	1,601,072	+30.305%
2025-08-29	484.8200	487.790000	474.6200	478.6400	-2.605%	1,535,073	+29.799%
2025-08-28	495.0000	495.000000	489.6100	491.4400	-0.333%	1,120,391	+26.418%
2025-08-27	486.1000	493.660000	485.4600	493.0800	+1.091%	912,641	+25.998%
2025-08-26	488.0100	490.381300	480.0100	487.7600	-0.029%	1,502,914	+27.372%
2025-08-25	496.2500	496.360000	487.6600	487.9000	-1.631%	729,616	+27.336%
2025-08-22	490.3600	499.100000	489.3000	495.9900	+1.896%	1,133,572	+25.259%
2025-08-21	491.2000	493.255000	484.6200	486.7600	-1.210%	844,948	+27.634%
2025-08-20	489.3900	496.290000	487.4050	492.7200	+0.670%	1,438,939	+26.090%
2025-08-19	491.3400	499.200000	487.0500	489.4400	-0.344%	1,493,802	+26.935%
2025-08-18	486.3500	492.250000	480.0000	491.1300	+0.477%	1,391,676	+26.498%
2025-08-15	476.1500	492.389000	473.9800	488.8000	+2.080%	2,674,658	+27.101%
2025-08-14	485.0000	485.360000	470.4950	478.8400	-6.757%	5,100,701	+29.745%
2025-08-13	507.0550	514.525000	500.5500	513.5400	+1.520%	1,853,646	+20.978%
2025-08-12	509.1900	513.480000	501.7700	505.8500	-0.223%	1,286,286	+22.817%
2025-08-11	512.4700	515.290000	502.3700	506.9800	-0.664%	1,098,185	+22.543%
2025-08-08	508.7600	516.280000	507.3250	510.3700	+0.736%	883,909	+21.729%
2025-08-07	513.2100	514.050000	501.6300	506.6400	-0.589%	958,605	+22.626%
2025-08-06	509.8400	514.030000	507.3750	509.6400	+0.208%	966,739	+21.904%
2025-08-05	511.0200	512.105000	504.0000	508.5800	-0.388%	1,027,932	+22.158%
2025-08-04	501.5000	512.170000	493.2900	510.5600	+1.912%	1,087,633	+21.684%
2025-08-01	519.0000	520.170000	500.0000	500.9800	-4.461%	1,623,338	+24.011%
2025-07-31	512.0000	526.555600	512.0000	524.3700	+3.249%	1,549,335	+18.479%
2025-07-30	510.4400	512.720000	504.7350	507.8700	-0.903%	1,121,302	+22.329%
2025-07-29	511.6800	514.800000	505.9601	512.5000	+0.382%	1,139,276	+21.223%
2025-07-28	516.4200	516.510000	509.0482	510.5500	-1.320%	824,665	+21.686%
2025-07-25	514.6700	519.000000	508.7695	517.3800	+0.529%	858,451	+20.080%
2025-07-24	512.7300	517.495000	511.4100	514.6600	-0.099%	850,056	+20.715%
2025-07-23	509.8700	515.800000	505.9000	515.1700	+1.875%	995,312	+20.595%
2025-07-22	497.1000	508.190000	496.1750	505.6900	+1.904%	976,048	+22.856%
2025-07-21	504.7700	506.249000	496.0300	496.2400	-0.716%	1,111,220	+25.195%
2025-07-18	502.3700	503.197000	496.9000	499.8200	+0.136%	1,064,558	+24.299%
2025-07-17	505.8000	512.940000	492.0600	499.1400	-1.692%	1,778,885	+24.468%
2025-07-16	503.0000	508.670000	499.1100	507.7300	+0.846%	1,150,688	+22.362%
2025-07-15	507.6500	511.620000	503.1100	503.4700	-0.816%	1,173,076	+23.398%
2025-07-14	512.5000	512.778500	502.1300	507.6100	-0.937%	1,087,056	+22.391%
2025-07-11	514.2000	515.880000	509.6600	512.4100	-1.308%	1,047,165	+21.245%
2025-07-10	511.7100	528.980000	510.5000	519.2000	+1.938%	1,268,934	+19.659%
2025-07-09	510.9800	512.065000	499.5100	509.3300	+0.083%	1,152,545	+21.978%
2025-07-08	507.3700	514.730000	507.3400	508.9100	-0.270%	1,285,072	+22.079%
2025-07-07	519.0000	519.460000	506.9600	510.2900	-2.050%	1,017,279	+21.748%
2025-07-03	520.0000	523.580000	519.4350	520.9700	+0.127%	470,320	+19.253%
2025-07-02	508.8800	520.580000	507.3900	520.3100	+2.351%	1,096,876	+19.404%
2025-07-01	504.6800	514.815500	494.9300	508.3600	-0.026%	1,375,269	+22.211%
2025-06-30	512.0000	512.370000	504.4600	508.4900	-0.945%	1,408,642	+22.179%
2025-06-27	508.5500	514.370000	507.0900	513.3400	+0.946%	1,835,475	+21.025%
2025-06-26	509.2000	509.430000	503.3500	508.5300	+0.353%	1,199,411	+22.170%
2025-06-25	513.1100	514.000000	502.9300	506.7400	-1.432%	1,189,224	+22.601%
2025-06-24	518.6000	518.600000	507.8800	514.1000	+0.004%	1,215,674	+20.846%
2025-06-23	518.4600	522.919900	505.6600	514.0800	-1.400%	1,261,442	+20.851%
2025-06-20	528.4500	530.000000	518.9400	521.3800	-0.686%	1,389,711	+19.159%
2025-06-18	522.0000	531.380000	521.3400	524.9800	+0.356%	959,731	+18.342%
2025-06-17	522.8850	524.990000	519.9000	523.1200	-0.252%	862,537	+18.762%
2025-06-16	515.2800	526.440000	512.8510	524.4400	+2.914%	1,278,803	+18.464%
2025-06-13	513.0000	516.400000	507.7300	509.5900	-1.407%	824,507	+21.916%
2025-06-12	518.5000	520.110000	515.0000	516.8600	-0.764%	797,140	+20.201%
2025-06-11	518.2100	521.610000	512.6300	520.8400	+0.973%	1,037,093	+19.282%
2025-06-10	519.9300	520.605000	508.9600	515.8200	-1.123%	1,294,210	+20.443%
2025-06-09	520.0000	525.600400	517.6000	521.6800	+0.325%	1,100,962	+19.090%
2025-06-06	519.6300	526.000000	518.0200	519.9900	+1.809%	1,474,160	+19.477%
2025-06-05	510.1000	514.903500	507.0500	510.7500	+0.585%	1,126,141	+21.639%
2025-06-04	514.4400	516.730000	507.4500	507.7800	-1.046%	992,748	+22.350%
2025-06-03	506.6000	514.675000	506.0200	513.1500	+1.046%	1,107,674	+21.070%
2025-06-02	506.1600	509.277500	501.0200	507.8400	+0.312%	994,059	+22.336%
2025-05-30	505.1800	513.850000	503.1100	506.2600	+0.558%	1,686,545	+22.718%
2025-05-29	510.5000	510.500000	502.0800	503.4500	-0.894%	994,227	+23.403%
2025-05-28	510.3700	511.720000	505.8450	507.9900	-0.322%	740,160	+22.300%
2025-05-27	512.7900	514.941200	505.8000	509.6300	-0.084%	1,103,534	+21.906%
2025-05-23	510.9500	516.770000	508.6925	510.0600	-1.084%	850,766	+21.803%
2025-05-22	512.8200	519.160000	511.3500	515.6500	+0.192%	949,194	+20.483%
2025-05-21	519.5700	523.005000	514.0850	514.6600	-2.217%	1,060,330	+20.715%
2025-05-20	527.6900	529.745000	523.8100	526.3300	-0.661%	1,250,532	+18.038%
2025-05-19	526.0100	532.470000	521.5500	529.8300	-0.310%	1,273,371	+17.258%
2025-05-16	515.8000	533.780000	515.8000	531.4800	+2.936%	2,322,406	+16.894%
2025-05-15	517.3500	531.540000	508.2000	516.3200	+3.783%	3,211,792	+20.327%
2025-05-14	498.7700	501.020000	496.0600	497.5000	-0.215%	1,601,205	+24.878%
2025-05-13	496.0200	501.655000	492.9700	498.5700	+0.595%	1,500,145	+24.610%
2025-05-12	507.7400	514.000000	493.9600	495.6200	+0.613%	1,597,239	+25.352%
2025-05-09	490.7200	493.930000	489.1219	492.6000	+0.533%	653,569	+26.121%
2025-05-08	477.9100	494.189000	476.5100	489.9900	+3.724%	1,568,789	+26.792%
2025-05-07	475.0900	477.405000	469.2600	472.4000	-0.610%	1,011,256	+31.514%
2025-05-06	478.0500	481.770000	475.0100	475.3000	-1.255%	887,768	+30.711%
2025-05-05	480.5700	485.200000	477.2500	481.3400	-0.069%	805,233	+29.071%
2025-05-02	487.1300	492.310000	480.6800	481.6700	+0.344%	1,108,818	+28.982%
2025-05-01	465.0000	485.470000	464.2450	480.0200	+3.551%	1,855,489	+29.426%
2025-04-30	460.4500	465.290000	452.0000	463.5600	+0.634%	1,326,139	+34.021%
2025-04-29	457.4200	462.895000	452.4100	460.6400	+0.096%	799,645	+34.871%
2025-04-28	459.3000	465.175000	457.0800	460.2000	+0.196%	755,088	+35.000%
2025-04-25	464.1500	465.961800	457.3400	459.3000	-1.122%	983,363	+35.265%
2025-04-24	458.5200	466.510000	456.9700	464.5100	+1.768%	828,436	+33.747%
2025-04-23	462.9500	471.960000	454.3700	456.4400	+0.392%	1,025,538	+36.112%
2025-04-22	446.2500	458.250000	446.2500	454.6600	+2.967%	751,642	+36.645%
2025-04-21	450.4200	451.860000	435.9500	441.5600	-2.325%	969,275	+40.699%
2025-04-17	455.3100	458.870000	451.5250	452.0700	-0.077%	1,044,874	+37.428%
2025-04-16	458.0300	461.585000	448.6800	452.4200	-1.916%	1,015,573	+37.322%
2025-04-15	464.6800	467.130000	460.6500	461.2600	-1.371%	1,143,636	+34.690%
2025-04-14	464.3300	472.780000	461.4650	467.6700	+1.860%	1,283,610	+32.844%
2025-04-11	444.2500	463.380000	441.5000	459.1300	+3.363%	1,245,120	+35.315%
2025-04-10	444.3600	449.230000	428.5300	444.1900	-1.856%	1,956,613	+39.866%
2025-04-09	407.7200	455.670000	404.4200	452.5900	+9.589%	2,914,695	+37.270%
2025-04-08	433.4600	435.590000	406.0800	412.9900	-2.447%	1,816,635	+50.432%
2025-04-07	417.1300	441.040000	412.3000	423.3500	-1.514%	3,007,808	+46.751%
2025-04-04	426.4600	438.790000	420.0400	429.8600	-3.931%	3,609,711	+44.528%
2025-04-03	456.5500	463.690000	446.6000	447.4500	-4.980%	2,287,976	+38.847%
2025-04-02	473.4400	474.490000	464.7800	470.9000	-1.578%	1,394,743	+31.932%
2025-04-01	469.3600	479.552300	466.0100	478.4500	+1.939%	1,253,572	+29.851%
2025-03-31	460.7600	472.904300	458.3800	469.3500	+0.868%	1,496,676	+32.368%
2025-03-28	477.5900	479.545000	462.7500	465.3100	-3.004%	1,183,591	+33.517%
2025-03-27	481.9100	490.580000	478.8100	479.7200	-0.806%	1,193,256	+29.507%
2025-03-26	481.4700	484.890000	477.1800	483.6200	+0.979%	796,543	+28.462%
2025-03-25	481.7100	482.160000	477.1500	478.9300	-0.215%	786,382	+29.720%
2025-03-24	476.6400	483.230000	474.1600	479.9600	+1.594%	858,757	+29.442%
2025-03-21	473.6000	475.700000	468.3025	472.4300	-0.962%	1,597,101	+31.505%
2025-03-20	476.0000	480.540000	468.0900	477.0200	-0.499%	1,131,611	+30.240%
2025-03-19	478.7600	482.820000	477.1800	479.4100	-0.366%	802,953	+29.591%
2025-03-18	482.1300	486.040000	478.9400	481.1700	-0.245%	884,784	+29.117%
2025-03-17	477.3300	486.080000	475.5100	482.3500	+1.016%	850,127	+28.801%
2025-03-14	471.8700	481.320000	470.4500	477.5000	+2.229%	991,108	+30.109%
2025-03-13	473.5400	480.000000	465.5000	467.0900	-0.908%	1,282,058	+33.009%
2025-03-12	474.9900	476.624000	463.2100	471.3700	-0.869%	1,654,445	+31.801%
2025-03-11	483.9500	488.540000	472.7100	475.5000	-2.717%	1,452,255	+30.656%
2025-03-10	497.6200	504.980000	480.5500	488.7800	-2.170%	2,123,582	+27.106%
2025-03-07	478.2700	500.270000	478.2700	499.6200	+3.475%	2,524,047	+24.349%
2025-03-06	468.0000	484.890000	465.3000	482.8400	+3.281%	1,675,852	+28.670%
2025-03-05	460.3900	468.840000	458.6500	467.5000	+1.990%	1,191,442	+32.892%
2025-03-04	453.8000	463.290000	447.6500	458.3800	-1.599%	2,283,913	+35.536%
2025-03-03	484.0700	484.665000	463.5450	465.8300	-3.112%	1,461,928	+33.368%
2025-02-28	479.9300	485.210000	472.5600	480.7900	+0.050%	1,918,610	+29.219%
2025-02-27	482.3200	487.455500	479.1600	480.5500	+0.424%	1,281,012	+29.283%
2025-02-26	490.0000	490.730000	477.4200	478.5200	-1.860%	1,515,299	+29.832%
2025-02-25	486.6800	490.750000	482.8500	487.5900	+0.627%	1,183,750	+27.416%
2025-02-24	489.9800	492.350000	482.1500	484.5500	-1.108%	1,184,740	+28.216%
2025-02-21	497.2700	498.769900	487.2600	489.9800	-1.172%	1,030,734	+26.795%
2025-02-20	508.1400	509.260000	493.1100	495.7900	-2.647%	1,498,971	+25.309%
2025-02-19	496.1600	515.050000	496.0000	509.2700	+1.537%	2,072,182	+21.992%
2025-02-18	481.0000	502.100000	480.0000	501.5600	+4.444%	2,327,198	+23.868%
2025-02-14	469.9000	481.140000	467.0950	480.2200	+3.003%	1,891,753	+29.372%
2025-02-13	454.5000	474.380000	451.2200	466.2200	-2.170%	3,028,573	+33.257%
2025-02-12	468.8100	477.780000	463.9700	476.5600	+0.476%	1,944,567	+30.366%
2025-02-11	469.5200	476.700000	468.8750	474.3000	+0.919%	1,475,513	+30.987%
2025-02-10	467.5900	471.880000	464.0000	469.9800	+0.941%	1,227,005	+32.191%
2025-02-07	468.4200	469.470000	463.0000	465.6000	+0.133%	820,073	+33.434%
2025-02-06	471.3500	471.360000	463.4627	464.9800	-0.577%	793,886	+33.612%
2025-02-05	472.5100	473.990000	464.7100	467.6800	-0.972%	1,067,246	+32.841%
2025-02-04	468.6700	474.630000	465.0000	472.2700	+1.118%	966,543	+31.550%
2025-02-03	464.1500	469.670000	459.1400	467.0500	-1.996%	1,362,596	+33.020%
2025-01-31	479.0000	479.590000	474.0625	476.5600	-0.715%	1,375,790	+30.366%
2025-01-30	475.7500	483.580000	474.4200	479.9900	+0.383%	1,091,363	+29.434%
2025-01-29	481.0000	482.840000	477.3250	478.1600	-0.381%	947,158	+29.929%
2025-01-28	482.4100	485.840000	476.3200	479.9900	-0.859%	1,605,989	+29.434%
2025-01-27	480.0000	484.390000	474.1100	484.1500	+1.124%	1,352,914	+28.322%
2025-01-24	474.4600	479.480000	472.3600	478.7700	+0.853%	1,347,591	+29.764%
2025-01-23	461.1600	475.920000	460.6450	474.7200	+3.256%	1,857,353	+30.871%
2025-01-22	462.8400	464.320000	458.5700	459.7500	-0.734%	1,005,435	+35.132%
2025-01-21	458.4700	465.590000	453.5500	463.1500	+1.693%	1,493,805	+34.140%
2025-01-17	447.8100	457.224600	443.6400	455.4400	+3.719%	2,257,461	+36.411%
2025-01-16	431.8900	439.870000	428.5100	439.1100	+2.385%	1,154,555	+41.484%
2025-01-15	437.9800	438.000000	426.4500	428.8800	-0.793%	1,276,463	+44.859%
2025-01-14	430.7000	433.440000	427.3601	432.3100	+0.558%	1,193,031	+43.709%
2025-01-13	408.0100	432.270000	406.0800	429.9100	+5.223%	1,958,708	+44.512%
2025-01-10	405.8900	411.390000	403.0100	408.5700	-0.349%	1,665,820	+52.060%

document.getElementById("bdhvsb").onerror = function(){this.style.display='none';}; .dark-mode .jst91Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jst91Q{ color: #333333; background-color: white; border: 2px solid #333333; }DEDeere & Companystock NYSE

DE
Deere & Company
stock NYSE