Deere & CompanyDENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $620.00 | $623.55 | $609.21 | $619.22 | 1.07M |
| 3/2/2026 | $625.76 | $636.45 | $619.79 | $630.88 | 997,011 |
| 2/27/2026 | $615.00 | $631.51 | $613.49 | $629.71 | 2.02M |
| 2/26/2026 | $624.96 | $627.00 | $614.60 | $619.46 | 1.42M |
| 2/25/2026 | $645.27 | $646.93 | $623.49 | $623.61 | 2.10M |
| 2/24/2026 | $643.30 | $647.81 | $634.76 | $644.54 | 1.40M |
| 2/23/2026 | $652.18 | $669.80 | $644.44 | $646.84 | 2.07M |
| 2/20/2026 | $664.25 | $666.92 | $646.40 | $662.49 | 2.99M |
| 2/19/2026 | $633.61 | $674.19 | $628.72 | $662.00 | 6.65M |
| 2/18/2026 | $603.81 | $603.81 | $590.92 | $593.27 | 2.56M |
| 2/17/2026 | $593.05 | $607.04 | $593.05 | $600.84 | 1.86M |
| 2/13/2026 | $598.86 | $610.96 | $597.20 | $602.92 | 1.57M |
| 2/12/2026 | $612.87 | $626.25 | $596.78 | $598.11 | 2.77M |
| 2/11/2026 | $592.50 | $614.34 | $590.50 | $612.69 | 1.83M |
| 2/10/2026 | $586.11 | $593.76 | $583.59 | $593.41 | 1.61M |
| 2/9/2026 | $580.00 | $587.74 | $574.30 | $585.67 | 1.10M |
| 2/6/2026 | $568.00 | $584.06 | $567.55 | $583.11 | 1.44M |
| 2/5/2026 | $563.83 | $574.94 | $561.20 | $565.73 | 1.91M |
| 2/4/2026 | $548.00 | $571.56 | $548.00 | $567.26 | 3.21M |
| 2/3/2026 | $533.26 | $545.32 | $533.00 | $545.00 | 1.61M |
| 2/2/2026 | $527.25 | $534.70 | $522.39 | $532.25 | 1.56M |
| 1/30/2026 | $524.93 | $529.99 | $518.70 | $528.00 | 1.52M |
| 1/29/2026 | $530.00 | $537.26 | $521.54 | $530.07 | 1.49M |
| 1/28/2026 | $519.94 | $528.77 | $519.09 | $525.01 | 1.11M |
| 1/27/2026 | $517.33 | $521.49 | $513.85 | $519.19 | 1.04M |
| 1/26/2026 | $515.72 | $518.66 | $512.57 | $516.54 | 750,609 |
| 1/23/2026 | $518.26 | $521.63 | $506.42 | $514.43 | 1.59M |
| 1/22/2026 | $529.26 | $532.61 | $521.16 | $522.38 | 1.16M |
| 1/21/2026 | $512.69 | $530.20 | $511.13 | $529.51 | 1.62M |
| 1/20/2026 | $514.56 | $515.26 | $507.09 | $508.68 | 1.38M |
| 1/16/2026 | $516.26 | $516.81 | $510.00 | $514.40 | 1.32M |
| 1/15/2026 | $513.80 | $519.18 | $508.15 | $515.04 | 1.20M |
| 1/14/2026 | $503.23 | $516.09 | $501.22 | $512.10 | 1.89M |
| 1/13/2026 | $492.33 | $499.59 | $490.00 | $499.52 | 849,339 |
| 1/12/2026 | $486.32 | $497.02 | $484.33 | $490.74 | 1.55M |
| 1/9/2026 | $500.70 | $503.55 | $484.86 | $488.08 | 1.73M |
| 1/8/2026 | $473.92 | $503.88 | $472.72 | $500.80 | 1.80M |
| 1/7/2026 | $487.14 | $489.10 | $473.69 | $475.20 | 1.29M |
| 1/6/2026 | $465.10 | $487.46 | $464.31 | $485.98 | 1.62M |
| 1/5/2026 | $462.31 | $467.89 | $458.96 | $466.10 | 1.32M |
| 1/2/2026 | $466.00 | $470.48 | $458.92 | $466.80 | 1.18M |
| 12/31/2025 | $466.99 | $470.23 | $465.57 | $465.57 | 812,100 |
| 12/30/2025 | $469.88 | $473.20 | $468.37 | $469.94 | 826,707 |
| 12/29/2025 | $469.49 | $471.75 | $465.79 | $470.24 | 981,691 |
| 12/26/2025 | $467.73 | $469.41 | $466.13 | $468.93 | 503,204 |
| 12/24/2025 | $466.03 | $468.40 | $464.40 | $467.44 | 343,300 |
| 12/23/2025 | $470.39 | $471.18 | $465.41 | $466.21 | 1.08M |
| 12/22/2025 | $471.50 | $472.74 | $467.65 | $468.77 | 1.17M |
| 12/19/2025 | $475.10 | $476.50 | $468.92 | $470.57 | 2.99M |
| 12/18/2025 | $483.04 | $487.13 | $469.78 | $475.05 | 1.93M |
| 12/17/2025 | $484.95 | $490.42 | $479.69 | $481.00 | 1.64M |
| 12/16/2025 | $487.00 | $489.15 | $484.21 | $485.44 | 1.63M |
| 12/15/2025 | $484.80 | $488.99 | $484.80 | $488.01 | 1.47M |
| 12/12/2025 | $478.22 | $487.17 | $477.60 | $484.80 | 1.85M |
| 12/11/2025 | $471.88 | $480.74 | $470.13 | $475.94 | 1.19M |
| 12/10/2025 | $462.65 | $469.97 | $455.91 | $468.90 | 1.68M |
| 12/9/2025 | $464.89 | $469.32 | $461.80 | $462.86 | 1.17M |
| 12/8/2025 | $479.02 | $488.99 | $464.92 | $466.35 | 1.90M |
| 12/5/2025 | $481.39 | $485.44 | $473.69 | $475.11 | 1.22M |
| 12/4/2025 | $480.99 | $483.50 | $475.21 | $483.03 | 1.38M |