Deere & Co (DE)

Historical Prices For Deere & Co (DE)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	505.80	512.94	492.06	499.14	1,778,845	499.14
7/16/2025	503.00	508.67	499.11	507.73	1,150,681	507.73
7/15/2025	507.65	511.62	503.11	503.47	1,172,362	503.47
7/14/2025	512.50	512.78	502.13	507.61	1,086,504	507.61
7/11/2025	514.20	515.88	509.66	512.41	1,047,166	512.41
7/10/2025	511.71	528.98	510.50	519.20	1,268,929	519.20
7/09/2025	510.98	512.07	499.51	509.33	1,152,527	509.33
7/08/2025	507.37	514.73	507.34	508.91	1,285,040	508.91
7/07/2025	519.00	519.46	506.96	510.29	1,017,172	510.29
7/03/2025	520.00	523.58	519.43	520.97	470,320	520.97
7/02/2025	508.88	520.58	507.39	520.31	1,096,844	520.31
7/01/2025	504.68	514.82	494.93	508.36	1,375,175	508.36
6/30/2025	512.00	512.37	504.46	508.49	1,408,638	508.49
6/27/2025	508.55	514.37	507.09	513.34	1,835,477	513.34
6/26/2025	509.20	509.43	503.35	508.53	1,199,413	508.53
6/25/2025	513.11	514.00	502.93	506.74	1,189,224	506.74
6/24/2025	518.60	518.60	507.88	514.10	1,215,597	514.10
6/23/2025	518.46	522.92	505.66	514.08	1,261,433	514.08
6/20/2025	528.45	530.00	518.94	521.38	1,389,712	521.38
6/18/2025	522.00	531.38	521.34	524.98	959,733	524.98
6/17/2025	522.89	524.99	519.90	523.12	862,528	523.12
6/16/2025	515.28	526.44	512.85	524.44	1,278,078	524.44
6/13/2025	513.00	516.40	507.73	509.59	824,510	509.59
6/12/2025	518.50	520.11	515.00	516.86	796,981	516.86
6/11/2025	518.21	521.61	512.63	520.84	1,037,076	520.84
6/10/2025	519.93	520.61	508.96	515.82	1,294,194	515.82
6/09/2025	520.00	525.60	517.60	521.68	1,100,959	521.68
6/06/2025	519.63	526.00	518.02	519.99	1,474,163	519.99
6/05/2025	510.10	514.90	507.05	510.75	1,126,140	510.75
6/04/2025	514.44	516.73	507.45	507.78	1,002,741	507.78
6/03/2025	506.60	514.67	506.02	513.15	1,107,674	513.15
6/02/2025	506.16	509.28	501.02	507.84	993,886	507.84
5/30/2025	505.18	513.85	503.11	506.26	1,687,563	506.26
5/29/2025	510.50	510.50	502.08	503.45	994,227	503.45
5/28/2025	510.37	511.72	505.85	507.99	740,067	507.99
5/27/2025	512.79	514.94	505.80	509.63	1,103,527	509.63
5/23/2025	510.95	516.77	508.69	510.06	850,898	510.06
5/22/2025	512.82	519.16	511.35	515.65	949,078	515.65
5/21/2025	519.57	523.00	514.09	514.66	1,060,259	514.66
5/20/2025	527.69	529.75	523.81	526.33	1,250,534	526.33
5/19/2025	526.01	532.47	521.55	529.83	1,273,367	529.83
5/16/2025	515.80	533.78	515.80	531.48	2,322,409	531.48
5/15/2025	517.35	531.54	508.20	516.32	3,211,897	516.32
5/14/2025	498.77	501.02	496.06	497.50	1,600,993	497.50
5/13/2025	496.02	501.65	492.97	498.57	1,500,140	498.57
5/12/2025	507.74	514.00	493.96	495.62	1,597,195	495.62
5/09/2025	490.72	493.93	489.12	492.60	653,571	492.60
5/08/2025	477.91	494.19	476.51	489.99	1,568,235	489.99
5/07/2025	475.09	477.40	469.26	472.40	1,011,249	472.40
5/06/2025	478.05	481.77	475.01	475.30	887,755	475.30
5/05/2025	480.57	485.20	477.25	481.34	805,199	481.34
5/02/2025	487.13	492.31	480.68	481.67	1,108,820	481.67
5/01/2025	465.00	485.47	464.25	480.02	1,855,334	480.02
4/30/2025	460.45	465.29	452.00	463.56	1,326,109	463.56
4/29/2025	457.42	462.89	452.41	460.64	799,646	460.64
4/28/2025	459.30	465.18	457.08	460.20	755,089	460.20
4/25/2025	464.15	465.96	457.34	459.30	983,365	459.30
4/24/2025	458.52	466.51	456.97	464.51	828,410	464.51
4/23/2025	462.95	471.96	454.37	456.44	1,025,538	456.44
4/22/2025	446.25	458.25	446.25	454.66	750,850	454.66
4/21/2025	450.42	451.86	435.95	441.56	968,982	441.56