NYSE - Delayed Quote
USD
Deere & Company (DE)
693.53
-0.88
(-0.13%)
At close: September 4 at 4:00:02 PM EDT
692.50
-1.03
(-0.15%)
After hours: September 4 at 7:59:44 PM EDT
Trade Deere & on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
692.03
702.45
690.83
693.53
693.53
1,053,800
Sep 3, 2026
703.25
705.88
685.48
694.41
694.41
1,692,900
Sep 2, 2026
678.06
700.64
677.66
698.37
698.37
2,027,900
Sep 1, 2026
655.34
677.89
654.05
676.08
676.08
2,309,600
Aug 31, 2026
648.00
657.17
641.13
654.91
654.91
1,786,500
Aug 28, 2026
626.50
632.02
617.21
630.33
630.33
630,600
Aug 27, 2026
628.82
629.35
617.81
622.66
622.66
807,500
Aug 26, 2026
632.15
639.65
630.41
634.54
634.54
830,700
Aug 25, 2026
652.07
653.18
627.14
630.66
630.66
1,206,900
Aug 24, 2026
653.04
660.70
645.77
648.64
648.64
1,228,900
Aug 21, 2026
623.26
654.28
607.90
647.47
647.47
2,392,500
Aug 20, 2026
611.12
639.00
586.48
620.94
620.94
3,200,600
Aug 19, 2026
589.58
596.06
579.31
580.63
580.63
1,596,700
Aug 18, 2026
603.93
604.04
588.00
588.72
588.72
1,218,300
Aug 17, 2026
606.37
610.64
599.48
599.92
599.92
1,245,700
Aug 14, 2026
608.83
616.00
607.00
608.85
608.85
802,300
Aug 13, 2026
619.55
622.01
611.11
612.38
612.38
517,500
Aug 12, 2026
618.98
623.28
610.99
619.77
619.77
859,000
Aug 11, 2026
608.47
621.30
606.32
617.95
617.95
674,700
Aug 10, 2026
621.12
623.55
603.11
609.28
609.28
1,022,900
Aug 7, 2026
612.35
627.88
611.21
620.83
620.83
942,000
Aug 6, 2026
614.57
618.14
611.19
614.84
614.84
817,900
Aug 5, 2026
619.00
624.73
611.62
612.00
612.00
814,700
Aug 4, 2026
610.66
622.00
597.23
617.37
617.37
966,300
Aug 3, 2026
602.91
616.23
600.55
605.06
605.06
1,053,200
Jul 31, 2026
600.06
602.99
590.63
592.67
592.67
1,123,900
Jul 30, 2026
600.67
604.77
590.06
599.47
599.47
1,368,800
Jul 29, 2026
631.43
634.01
608.21
610.95
610.95
1,346,500
Jul 28, 2026
630.22
643.99
628.00
639.84
639.84
1,360,000
Jul 27, 2026
627.71
628.03
612.38
625.02
625.02
876,500
Jul 24, 2026
612.21
629.34
611.29
628.16
628.16
960,300
Jul 23, 2026
610.00
615.95
606.74
610.02
610.02
1,695,300
Jul 22, 2026
589.90
609.37
589.90
607.33
607.33
990,100
Jul 21, 2026
592.00
596.00
580.02
586.88
586.88
950,700
Jul 20, 2026
597.48
599.76
582.50
586.00
586.00
1,105,900
Jul 17, 2026
596.05
614.92
595.74
597.24
597.24
938,800
Jul 16, 2026
585.00
599.75
583.90
598.97
598.97
807,800
Jul 15, 2026
583.92
590.18
576.45
589.48
589.48
1,013,700
Jul 14, 2026
594.83
601.00
579.62
584.40
584.40
951,000
Jul 13, 2026
585.79
587.83
582.01
585.64
585.64
996,000
Jul 10, 2026
596.22
599.44
586.68
586.86
586.86
782,100
Jul 9, 2026
602.85
606.00
591.37
592.90
592.90
840,800
Jul 8, 2026
599.98
601.50
590.77
596.74
596.74
1,001,100
Jul 7, 2026
630.34
634.94
592.50
603.61
603.61
1,433,100
Jul 6, 2026
619.15
637.70
617.68
635.24
635.24
1,081,700
Jul 2, 2026
638.04
638.99
615.12
621.27
621.27
1,288,800
Jul 1, 2026
629.32
633.80
619.30
627.63
627.63
1,636,900
Jun 30, 2026
1.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
626.17
636.29
617.58
634.33
634.33
1,758,400
Jun 29, 2026
614.11
628.18
608.62
626.63
625.01
1,207,600
Jun 26, 2026
622.77
630.05
612.16
613.24
611.65
2,319,500
Jun 25, 2026
606.46
631.93
604.01
630.76
629.13
1,262,300
Jun 24, 2026
592.69
612.98
592.00
600.75
599.20
1,239,400
Jun 23, 2026
590.06
601.38
583.38
591.94
590.41
1,384,000
Jun 22, 2026
589.50
603.89
587.41
598.59
597.04
934,200
Jun 18, 2026
595.51
598.21
587.84
589.24
587.72
1,436,100
Jun 17, 2026
585.28
598.48
583.20
588.47
586.95
1,517,200
Jun 16, 2026
578.14
590.49
577.02
585.29
583.78
747,800
Jun 15, 2026
583.91
593.35
574.73
575.47
573.98
1,541,300
Jun 12, 2026
569.54
578.53
567.25
577.48
575.99
854,100
Jun 11, 2026
561.72
571.72
556.62
568.64
567.17
1,266,000
Jun 10, 2026
577.46
577.46
559.94
560.05
558.60
1,112,100
Jun 9, 2026
577.63
582.78
568.18
577.33
575.84
1,037,300
Jun 8, 2026
585.80
592.61
565.69
573.66
572.18
1,476,300
Jun 5, 2026
590.66
597.82
579.22
583.44
581.93
1,751,600
Jun 4, 2026
594.15
604.51
587.37
591.75
590.22
1,769,000
Jun 3, 2026
577.84
593.79
575.61
588.29
586.77
1,840,000
Jun 2, 2026
562.00
580.74
552.65
579.25
577.75
2,045,600
Jun 1, 2026
538.22
544.57
528.45
542.43
541.03
2,214,300
May 29, 2026
536.27
546.98
535.00
542.18
540.78
2,271,300
May 28, 2026
527.41
539.71
522.48
539.00
537.61
1,880,200
May 27, 2026
527.45
533.77
526.03
529.39
528.02
1,332,700
May 26, 2026
530.00
531.75
523.81
529.12
527.75
1,419,100
May 22, 2026
531.52
532.78
521.50
529.15
527.78
1,763,900
May 21, 2026
547.18
548.00
515.15
531.35
529.98
3,212,500
May 20, 2026
556.00
567.60
550.26
560.46
559.01
1,441,200
May 19, 2026
562.57
563.59
554.05
558.07
556.63
1,027,900
May 18, 2026
564.11
568.00
557.41
564.49
563.03
848,400
May 15, 2026
572.04
572.62
555.56
561.83
560.38
971,200
May 14, 2026
580.18
587.15
574.00
574.64
573.15
1,056,300
May 13, 2026
588.34
591.01
580.16
580.65
579.15
961,500
May 12, 2026
591.37
593.98
580.16
589.19
587.67
1,264,800
May 11, 2026
575.71
589.17
573.73
588.74
587.22
907,400
May 8, 2026
579.78
582.98
572.30
574.84
573.35
896,900
May 7, 2026
592.13
593.81
578.08
580.54
579.04
828,800
May 6, 2026
579.95
593.55
579.95
591.64
590.11
983,200
May 5, 2026
582.38
590.77
575.79
575.79
574.30
906,100
May 4, 2026
576.70
581.97
573.00
578.39
576.89
799,100
May 1, 2026
588.30
590.07
575.70
577.26
575.77
802,600
Apr 30, 2026
562.46
594.41
562.46
589.87
588.35
1,562,300
Apr 29, 2026
558.27
563.86
557.76
560.02
558.57
872,400
Apr 28, 2026
574.45
574.46
559.76
563.86
562.40
894,800
Apr 27, 2026
566.63
577.99
564.16
567.69
566.22
1,035,200
Apr 24, 2026
585.37
588.18
561.62
562.64
561.19
1,102,600
Apr 23, 2026
584.37
594.97
580.00
591.95
590.42
919,200
Apr 22, 2026
589.49
593.10
579.81
579.99
578.49
796,500
Apr 21, 2026
592.56
598.66
586.61
587.30
585.78
632,000
Apr 20, 2026
589.98
595.64
587.55
594.52
592.98
919,900
Apr 17, 2026
586.00
593.70
582.03
590.46
588.93
1,238,700
Apr 16, 2026
572.84
585.53
564.82
584.19
582.68
1,443,900
Apr 15, 2026
590.78
593.86
572.10
576.64
575.15
1,553,900
Apr 14, 2026
599.46
602.44
593.68
596.04
594.50
868,100
Apr 13, 2026
604.46
607.93
598.85
603.04
601.48
1,178,300
Apr 10, 2026
618.45
619.24
601.06
605.00
603.44
1,263,800
Apr 9, 2026
607.69
618.95
607.45
618.00
616.40
1,205,800
Apr 8, 2026
592.24
609.68
590.00
609.32
607.74
1,449,900
Apr 7, 2026
573.31
576.13
569.31
576.00
574.51
876,100
Apr 6, 2026
572.39
575.21
566.66
575.09
573.60
1,055,700
Apr 2, 2026
560.70
580.69
556.45
575.71
574.22
1,248,600
Apr 1, 2026
565.44
579.37
564.15
570.70
569.22
1,573,400
Mar 31, 2026
1.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
560.00
566.52
549.68
563.30
561.84
1,445,400
Mar 30, 2026
572.30
573.29
555.04
555.50
552.45
1,262,900
Mar 27, 2026
580.72
581.92
564.05
566.64
563.53
1,455,800
Mar 26, 2026
573.96
587.85
573.96
581.19
578.00
1,516,500
Mar 25, 2026
588.58
590.69
577.11
577.99
574.81
930,100
Mar 24, 2026
560.55
584.50
560.00
583.02
579.82
1,144,900
Mar 23, 2026
570.25
571.94
564.03
569.03
565.90
1,244,200
Mar 20, 2026
568.57
573.71
551.28
559.73
556.65
2,726,900
Mar 19, 2026
563.19
570.01
557.94
567.58
564.46
1,449,100
Mar 18, 2026
573.75
578.41
569.13
571.02
567.88
1,226,400
Mar 17, 2026
576.37
576.85
562.19
574.26
571.11
1,462,300
Mar 16, 2026
581.97
582.94
570.73
572.48
569.33
1,150,900
Mar 13, 2026
585.00
589.67
571.60
577.50
574.33
1,381,700
Mar 12, 2026
591.46
593.67
582.31
585.83
582.61
1,622,500
Mar 11, 2026
590.76
598.00
585.30
594.04
590.78
998,400
Mar 10, 2026
597.08
603.03
591.43
592.72
589.46
1,092,800
Mar 9, 2026
586.47
600.82
578.32
599.48
596.19
1,499,500
Mar 6, 2026
585.24
589.85
577.63
589.77
586.53
1,412,700
Mar 5, 2026
607.61
610.36
586.30
590.69
587.44
1,642,100
Mar 4, 2026
619.23
622.72
612.95
614.04
610.67
1,073,200
Mar 3, 2026
620.00
623.55
609.21
619.22
615.82
1,071,400
Mar 2, 2026
625.76
636.45
619.79
630.88
627.41
996,900
Feb 27, 2026
615.00
631.51
613.49
629.71
626.25
2,015,300
Feb 26, 2026
624.96
627.00
614.60
619.46
616.06
1,421,700
Feb 25, 2026
645.27
646.93
623.49
623.61
620.18
2,100,500
Feb 24, 2026
643.30
647.81
634.76
644.54
641.00
1,399,200
Feb 23, 2026
652.18
669.80
644.44
646.84
643.29
2,074,700
Feb 20, 2026
664.25
666.92
646.40
662.49
658.85
2,989,900
Feb 19, 2026
633.61
674.19
628.72
662.00
658.36
6,653,300
Feb 18, 2026
603.81
603.81
590.92
593.27
590.01
2,558,200
Feb 17, 2026
593.05
607.04
593.05
600.84
597.54
1,863,200
Feb 13, 2026
598.86
610.96
597.20
602.92
599.61
1,565,100
Feb 12, 2026
612.87
626.25
596.78
598.11
594.82
2,767,800
Feb 11, 2026
592.50
614.34
590.50
612.69
609.32
1,826,300
Feb 10, 2026
586.11
593.76
583.59
593.41
590.15
1,609,100
Feb 9, 2026
580.00
587.74
574.30
585.67
582.45
1,101,800
Feb 6, 2026
568.00
584.06
567.55
583.11
579.91
1,440,400
Feb 5, 2026
563.83
574.94
561.20
565.73
562.62
1,913,100
Feb 4, 2026
548.00
571.56
548.00
567.26
564.14
3,209,200
Feb 3, 2026
533.26
545.32
533.00
545.00
542.01
1,605,300
Feb 2, 2026
527.25
534.70
522.39
532.25
529.33
1,557,900
Jan 30, 2026
524.93
529.99
518.70
528.00
525.10
1,517,800
Jan 29, 2026
530.00
537.26
521.54
530.07
527.16
1,493,500
Jan 28, 2026
519.94
528.77
519.09
525.01
522.13
1,106,700
Jan 27, 2026
517.33
521.49
513.85
519.19
516.34
1,043,300
Jan 26, 2026
515.72
518.66
512.57
516.54
513.70
750,600
Jan 23, 2026
518.26
521.63
506.42
514.43
511.60
1,590,500
Jan 22, 2026
529.26
532.61
521.16
522.38
519.51
1,159,300
Jan 21, 2026
512.69
530.20
511.13
529.51
526.60
1,620,600
Jan 20, 2026
514.56
515.26
507.09
508.68
505.89
1,377,100
Jan 16, 2026
516.26
516.81
510.00
514.40
511.57
1,323,300
Jan 15, 2026
513.80
519.18
508.15
515.04
512.21
1,203,700
Jan 14, 2026
503.23
516.09
501.22
512.10
509.29
1,890,900
Jan 13, 2026
492.33
499.59
490.00
499.52
496.78
849,100
Jan 12, 2026
486.32
497.02
484.33
490.74
488.04
1,547,500
Jan 9, 2026
500.70
503.55
484.86
488.08
485.40
1,725,600
Jan 8, 2026
473.92
503.88
472.72
500.80
498.05
1,796,900
Jan 7, 2026
487.14
489.10
473.69
475.20
472.59
1,286,900
Jan 6, 2026
465.10
487.46
464.31
485.98
483.31
1,621,000
Jan 5, 2026
462.31
467.89
458.96
466.10
463.54
1,320,200
Jan 2, 2026
466.00
470.48
458.92
466.80
464.24
1,175,500
Dec 31, 2025
1.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
466.99
470.23
465.57
465.57
463.01
812,100
Dec 30, 2025
469.88
473.20
468.37
469.94
465.75
826,700
Dec 29, 2025
469.49
471.75
465.79
470.24
466.04
981,500
Dec 26, 2025
467.73
469.41
466.13
468.93
464.75
503,200
Dec 24, 2025
466.03
468.40
464.40
467.44
463.27
343,300
Dec 23, 2025
470.39
471.18
465.41
466.21
462.05
1,083,700
Dec 22, 2025
471.50
472.74
467.65
468.77
464.59
1,173,200
Dec 19, 2025
475.10
476.50
468.92
470.57
466.37
2,990,700
Dec 18, 2025
483.04
487.13
469.78
475.05
470.81
1,927,500
Dec 17, 2025
484.95
490.42
479.69
481.00
476.71
1,641,500
Dec 16, 2025
487.00
489.15
484.21
485.44
481.11
1,632,200
Dec 15, 2025
484.80
488.99
484.80
488.01
483.66
1,473,200
Dec 12, 2025
478.22
487.17
477.60
484.80
480.47
1,852,100
Dec 11, 2025
471.88
480.74
470.13
475.94
471.69
1,186,500
Dec 10, 2025
462.65
469.97
455.91
468.90
464.72
1,677,800
Dec 9, 2025
464.89
469.32
461.80
462.86
458.73
1,173,700
Dec 8, 2025
479.02
488.99
464.92
466.35
462.19
1,896,600
Dec 5, 2025
481.39
485.44
473.69
475.11
470.87
1,224,900
Dec 4, 2025
480.99
483.50
475.21
483.03
478.72
1,379,800
Dec 3, 2025
471.00
482.45
468.56
481.82
477.52
1,157,700
Dec 2, 2025
471.72
473.77
466.43
469.15
464.96
1,303,600
Dec 1, 2025
463.72
474.50
461.41
468.11
463.93
1,824,400
Nov 28, 2025
466.91
473.67
463.01
464.49
460.35
1,682,600
Nov 26, 2025
477.13
487.82
469.41
469.87
465.68
5,473,600
Nov 25, 2025
490.06
500.52
488.22
498.13
493.69
2,188,500
Nov 24, 2025
488.62
494.31
484.10
487.23
482.88
2,182,900
Nov 21, 2025
477.64
491.04
476.51
487.24
482.89
1,835,800
Nov 20, 2025
478.00
484.21
473.71
476.33
472.08
1,543,200
Nov 19, 2025
474.36
476.40
468.16
474.77
470.53
1,202,100
Nov 18, 2025
471.47
477.12
470.00
473.85
469.62
1,117,500
Nov 17, 2025
475.27
479.76
473.11
475.98
471.73
1,318,400
Nov 14, 2025
473.29
479.65
471.00
476.23
471.98
1,180,100
Nov 13, 2025
481.32
482.79
472.89
473.41
469.19
1,005,300
Nov 12, 2025
479.00
484.93
477.77
480.78
476.49
1,068,200
Nov 11, 2025
474.56
480.22
472.01
477.95
473.69
1,179,100
Nov 10, 2025
468.90
476.55
463.68
474.39
470.16
922,900
Nov 7, 2025
463.92
471.25
457.65
467.79
463.62
1,912,500
Nov 6, 2025
475.14
481.28
469.52
475.38
471.14
1,258,600
Nov 5, 2025
468.00
476.29
466.40
473.69
469.46
891,600
Nov 4, 2025
457.29
469.67
456.00
468.30
464.12
1,576,900
Nov 3, 2025
459.80
463.80
454.50
461.94
457.82
957,500
Oct 31, 2025
463.57
464.54
458.72
461.63
457.51
1,116,400
Oct 30, 2025
472.14
479.81
465.22
465.41
461.26
1,035,000
Oct 29, 2025
471.84
477.89
469.03
473.49
469.27
1,134,800
Oct 28, 2025
475.45
476.50
467.88
468.19
464.01
1,064,700
Oct 27, 2025
480.56
483.00
474.16
478.10
473.83
1,273,100
Oct 24, 2025
473.45
477.60
470.55
472.76
468.54
1,187,200
Oct 23, 2025
465.56
469.99
460.71
469.42
465.23
1,161,800
Oct 22, 2025
460.13
472.22
460.13
462.36
458.23
1,293,400
Oct 21, 2025
461.11
466.78
458.75
459.82
455.72
953,900
Oct 20, 2025
457.61
463.89
455.89
462.44
458.31
813,800
Oct 17, 2025
462.52
465.71
454.61
458.50
454.41
1,136,300
Oct 16, 2025
450.35
457.74
445.55
457.16
453.08
1,574,500
Oct 15, 2025
449.44
452.36
446.31
448.46
444.46
1,019,900
Oct 14, 2025
436.08
449.83
433.00
447.95
443.95
1,258,400
Oct 13, 2025
449.37
450.00
437.46
439.11
435.19
1,758,500
Oct 10, 2025
456.87
460.62
441.89
446.35
442.37
1,581,100
Oct 9, 2025
461.89
462.60
455.01
456.22
452.15
992,700
Oct 8, 2025
462.38
466.63
455.59
460.75
456.64
915,300
Oct 7, 2025
459.76
465.98
458.50
461.51
457.39
1,237,600
Oct 6, 2025
464.71
465.47
456.13
457.31
453.23
1,150,200
Oct 3, 2025
461.00
464.76
459.50
462.88
458.75
989,400
Oct 2, 2025
454.52
462.34
453.35
461.82
457.70
1,511,900
Oct 1, 2025
455.00
456.83
447.44
451.73
447.70
2,141,700
Sep 30, 2025
1.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2025
463.00
463.65
453.68
457.26
453.18
1,954,800
Sep 29, 2025
465.83
469.24
463.25
465.49
459.73
1,055,900
Sep 26, 2025
467.06
471.02
463.32
463.99
458.25
1,106,200
Sep 25, 2025
469.32
470.74
464.01
466.70
460.93
1,343,700
Sep 24, 2025
471.25
477.22
468.30
468.94
463.14
976,900
Sep 23, 2025
471.35
474.90
468.23
471.67
465.83
997,200
Sep 22, 2025
467.94
472.20
464.75
469.03
463.23
1,678,800
Sep 19, 2025
476.00
477.73
468.86
469.63
463.82
2,754,900
Sep 18, 2025
467.25
478.13
466.00
476.12
470.23
1,785,000
Sep 17, 2025
471.58
475.25
464.33
469.12
463.32
1,522,500
Sep 16, 2025
471.98
475.50
466.88
468.70
462.90
1,659,200
Sep 15, 2025
472.26
473.05
462.83
469.11
463.31
1,787,700
Sep 12, 2025
473.96
474.37
469.30
470.51
464.69
1,764,500
Sep 11, 2025
471.50
478.62
471.09
476.46
470.57
1,368,700
Sep 10, 2025
473.66
479.49
471.22
471.35
465.52
1,347,400
Sep 9, 2025
479.92
483.38
469.80
475.60
469.72
1,204,300
Sep 8, 2025
473.87
481.74
471.05
481.51
475.55
1,271,500
Sep 5, 2025
475.34
478.39
470.24
473.26
467.41
1,262,400
