Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deere & Co (NY:DE)

510.06 -5.59 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 510.95 516.77 508.69 510.06 850,898 -5.59(-1.08%)
May 22, 2025 512.82 519.16 511.35 515.65 949,078 +0.99(+0.19%)
May 21, 2025 519.57 523.00 514.09 514.66 1,060,259 -11.67(-2.22%)
May 20, 2025 527.69 529.75 523.81 526.33 1,250,534 -3.50(-0.66%)
May 19, 2025 526.01 532.47 521.55 529.83 1,273,367 -1.65(-0.31%)
May 16, 2025 515.80 533.78 515.80 531.48 2,322,409 +15.16(+2.94%)
May 15, 2025 517.35 531.54 508.20 516.32 3,211,897 +18.82(+3.78%)
May 14, 2025 498.77 501.02 496.06 497.50 1,600,993 -1.07(-0.21%)
May 13, 2025 496.02 501.65 492.97 498.57 1,500,140 +2.95(+0.60%)
May 12, 2025 507.74 514.00 493.96 495.62 1,597,195 +3.02(+0.61%)
May 09, 2025 490.72 493.93 489.12 492.60 653,571 +2.61(+0.53%)
May 08, 2025 477.91 494.19 476.51 489.99 1,568,235 +17.59(+3.72%)
May 07, 2025 475.09 477.40 469.26 472.40 1,011,249 -2.90(-0.61%)
May 06, 2025 478.05 481.77 475.01 475.30 887,755 -6.04(-1.25%)
May 05, 2025 480.57 485.20 477.25 481.34 805,199 -0.33(-0.07%)
May 02, 2025 487.13 492.31 480.68 481.67 1,108,820 +1.65(+0.34%)
May 01, 2025 465.00 485.47 464.25 480.02 1,855,334 +16.46(+3.55%)
Apr 30, 2025 460.45 465.29 452.00 463.56 1,326,109 +2.92(+0.63%)
Apr 29, 2025 457.42 462.89 452.41 460.64 799,646 +0.44(+0.10%)
Apr 28, 2025 459.30 465.18 457.08 460.20 755,089 +0.90(+0.20%)
Apr 25, 2025 464.15 465.96 457.34 459.30 983,365 -5.21(-1.12%)
Apr 24, 2025 458.52 466.51 456.97 464.51 828,410 +8.07(+1.77%)
Apr 23, 2025 462.95 471.96 454.37 456.44 1,025,538 +1.78(+0.39%)
Apr 22, 2025 446.25 458.25 446.25 454.66 750,850 +13.10(+2.97%)
Apr 21, 2025 450.42 451.86 435.95 441.56 968,982 -10.51(-2.32%)
Apr 17, 2025 455.31 458.87 451.52 452.07 1,044,875 -0.35(-0.08%)
Apr 16, 2025 458.03 461.58 448.68 452.42 1,015,553 -8.84(-1.92%)
Apr 15, 2025 464.68 467.13 460.65 461.26 1,143,595 -6.41(-1.37%)
Apr 14, 2025 464.33 472.78 461.46 467.67 1,283,608 +8.54(+1.86%)
Apr 11, 2025 444.25 463.38 441.50 459.13 1,245,122 +14.94(+3.36%)
Apr 10, 2025 444.36 449.23 428.53 444.19 1,957,289 -8.40(-1.86%)
Apr 09, 2025 407.72 455.67 404.42 452.59 2,914,793 +39.60(+9.59%)
Apr 08, 2025 433.46 435.59 406.08 412.99 1,816,580 -10.36(-2.45%)
Apr 07, 2025 417.13 435.15 412.30 423.35 3,007,636 -6.51(-1.51%)
Apr 04, 2025 426.46 438.79 420.04 429.86 3,610,348 -17.59(-3.93%)
Apr 03, 2025 456.55 463.69 446.60 447.45 2,287,879 -23.45(-4.98%)
Apr 02, 2025 473.44 474.49 464.78 470.90 1,394,345 -7.55(-1.58%)
Apr 01, 2025 469.36 479.55 466.01 478.45 1,253,369 +9.10(+1.94%)
Mar 31, 2025 460.76 472.90 458.38 469.35 1,496,676 +5.66(+1.22%)
Mar 28, 2025 475.93 477.88 461.14 463.69 1,187,727 -14.36(-3.00%)
Mar 27, 2025 480.23 488.87 477.14 478.05 1,197,394 -3.89(-0.81%)
Mar 26, 2025 479.79 483.20 475.52 481.94 814,099 +4.67(+0.98%)
Mar 25, 2025 480.03 480.48 475.49 477.26 811,091 -1.03(-0.21%)
Mar 24, 2025 474.98 481.55 472.51 478.29 907,021 +7.50(+1.59%)
Mar 21, 2025 471.95 474.04 466.67 470.79 1,691,159 -4.57(-0.96%)
Mar 20, 2025 474.34 478.87 466.46 475.36 1,156,617 -2.38(-0.50%)
Mar 19, 2025 477.09 481.14 475.52 477.74 844,747 -1.75(-0.37%)
Mar 18, 2025 480.45 484.35 477.27 479.50 935,002 -1.18(-0.24%)
Mar 17, 2025 475.67 484.39 473.85 480.67 895,721 +4.83(+1.02%)
Mar 14, 2025 470.23 479.64 468.81 475.84 1,021,736 +10.37(+2.23%)
Mar 13, 2025 471.89 478.33 463.88 465.46 1,319,214 -4.26(-0.91%)
Mar 12, 2025 473.34 474.96 461.60 469.73 1,685,819 -4.12(-0.87%)
Mar 11, 2025 482.26 486.84 471.06 473.85 1,497,499 -13.23(-2.72%)
Mar 10, 2025 495.89 503.22 478.88 487.08 2,181,249 -10.80(-2.17%)
Mar 07, 2025 476.61 498.53 476.61 497.88 2,625,031 +16.72(+3.48%)
Mar 06, 2025 466.37 483.20 463.68 481.16 1,709,686 +15.29(+3.28%)
Mar 05, 2025 458.79 467.21 457.05 465.87 1,296,047 +9.09(+1.99%)
Mar 04, 2025 452.22 461.68 446.09 456.78 2,334,052 -7.42(-1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.