Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	502.37	503.20	496.90	499.82	1,064,553	+0.68(+0.14%)
Jul 17, 2025	505.80	512.94	492.06	499.14	1,778,855	-8.59(-1.69%)
Jul 16, 2025	503.00	508.67	499.11	507.73	1,150,681	+4.26(+0.85%)
Jul 15, 2025	507.65	511.62	503.11	503.47	1,172,362	-4.14(-0.82%)
Jul 14, 2025	512.50	512.78	502.13	507.61	1,086,504	-4.80(-0.94%)
Jul 11, 2025	514.20	515.88	509.66	512.41	1,047,166	-6.79(-1.31%)
Jul 10, 2025	511.71	528.98	511.71	519.20	1,268,929	+9.87(+1.94%)
Jul 09, 2025	510.98	512.07	499.51	509.33	1,152,527	+0.42(+0.08%)
Jul 08, 2025	507.37	514.73	507.34	508.91	1,285,040	-1.38(-0.27%)
Jul 07, 2025	519.00	519.46	506.96	510.29	1,017,172	-10.68(-2.05%)
Jul 03, 2025	520.00	523.58	519.43	520.97	470,320	+0.66(+0.13%)
Jul 02, 2025	508.88	517.92	507.39	520.31	1,096,844	+11.95(+2.35%)
Jul 01, 2025	504.68	514.82	498.01	508.36	1,375,175	-0.13(-0.03%)
Jun 30, 2025	512.00	512.37	504.46	508.49	1,408,638	-4.85(-0.94%)
Jun 27, 2025	508.55	514.37	507.09	513.34	1,835,477	+4.81(+0.95%)
Jun 26, 2025	509.20	509.43	503.35	508.53	1,199,413	+1.79(+0.35%)
Jun 25, 2025	513.11	514.00	502.93	506.74	1,189,224	-7.36(-1.43%)
Jun 24, 2025	518.60	518.60	507.88	514.10	1,215,597	+0.02(+0.00%)
Jun 23, 2025	518.46	522.92	505.66	514.08	1,261,433	-7.30(-1.40%)
Jun 20, 2025	528.45	530.00	518.94	521.38	1,389,712	-3.60(-0.69%)
Jun 18, 2025	522.00	531.38	521.34	524.98	959,733	+1.86(+0.36%)
Jun 17, 2025	522.89	524.99	519.90	523.12	862,528	-1.32(-0.25%)
Jun 16, 2025	515.28	526.44	512.85	524.44	1,278,078	+14.85(+2.91%)
Jun 13, 2025	513.00	516.40	507.73	509.59	824,510	-7.27(-1.41%)
Jun 12, 2025	518.50	520.11	515.00	516.86	796,981	-3.98(-0.76%)
Jun 11, 2025	518.21	521.61	512.63	520.84	1,037,076	+5.02(+0.97%)
Jun 10, 2025	519.93	520.61	508.96	515.82	1,294,195	-5.86(-1.12%)
Jun 09, 2025	520.00	525.60	517.60	521.68	1,100,959	+1.69(+0.33%)
Jun 06, 2025	519.63	526.00	518.02	519.99	1,474,163	+9.24(+1.81%)
Jun 05, 2025	510.10	514.90	507.05	510.75	1,126,140	+2.97(+0.58%)
Jun 04, 2025	514.44	516.73	507.45	507.78	1,002,741	-5.37(-1.05%)
Jun 03, 2025	506.60	514.67	506.02	513.15	1,107,674	+5.31(+1.05%)
Jun 02, 2025	506.16	509.28	501.02	507.84	993,886	+1.58(+0.31%)
May 30, 2025	505.18	513.85	503.11	506.26	1,687,563	+2.81(+0.56%)
May 29, 2025	510.50	510.50	502.08	503.45	994,227	-4.54(-0.89%)
May 28, 2025	510.37	511.72	505.85	507.99	740,067	-1.64(-0.32%)
May 27, 2025	512.79	514.94	505.80	509.63	1,103,527	-0.43(-0.08%)
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%)

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.

Deere & Co (NY:DE)

Historical Prices

Sections

Services

Follow Us