Deere & CompanyDENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $471.00 | $482.45 | $468.56 | $481.82 | 1.16M |
| 12/2/2025 | $471.72 | $473.77 | $466.43 | $469.15 | 1.30M |
| 12/1/2025 | $463.72 | $474.50 | $461.41 | $468.11 | 1.82M |
| 11/28/2025 | $466.91 | $473.67 | $463.01 | $464.49 | 1.68M |
| 11/26/2025 | $477.13 | $487.82 | $469.41 | $469.87 | 5.47M |
| 11/25/2025 | $490.06 | $500.52 | $488.22 | $498.13 | 2.19M |
| 11/24/2025 | $488.62 | $494.31 | $484.10 | $487.23 | 2.18M |
| 11/21/2025 | $477.64 | $491.04 | $476.51 | $487.24 | 1.84M |
| 11/20/2025 | $478.00 | $484.21 | $473.71 | $476.33 | 1.54M |
| 11/19/2025 | $474.36 | $476.40 | $468.16 | $474.77 | 1.20M |
| 11/18/2025 | $471.47 | $477.12 | $470.00 | $473.85 | 1.12M |
| 11/17/2025 | $475.27 | $479.76 | $473.11 | $475.98 | 1.32M |
| 11/14/2025 | $473.29 | $479.65 | $471.00 | $476.23 | 1.18M |
| 11/13/2025 | $481.32 | $482.79 | $472.89 | $473.41 | 1.01M |
| 11/12/2025 | $479.00 | $484.93 | $477.77 | $480.78 | 1.07M |
| 11/11/2025 | $474.56 | $480.22 | $472.01 | $477.95 | 1.18M |
| 11/10/2025 | $468.90 | $476.55 | $463.68 | $474.39 | 922,965 |
| 11/7/2025 | $463.92 | $471.25 | $457.65 | $467.79 | 1.91M |
| 11/6/2025 | $475.14 | $481.28 | $469.52 | $475.38 | 1.26M |
| 11/5/2025 | $468.00 | $476.29 | $466.40 | $473.69 | 891,800 |
| 11/4/2025 | $457.29 | $469.67 | $456.00 | $468.30 | 1.58M |
| 11/3/2025 | $459.80 | $463.80 | $454.50 | $461.94 | 957,500 |
| 10/31/2025 | $463.57 | $464.54 | $458.72 | $461.63 | 1.12M |
| 10/30/2025 | $472.14 | $479.81 | $465.22 | $465.41 | 1.04M |
| 10/29/2025 | $471.84 | $477.89 | $469.03 | $473.49 | 1.13M |
| 10/28/2025 | $475.45 | $476.50 | $467.88 | $468.19 | 1.06M |
| 10/27/2025 | $480.56 | $483.00 | $474.16 | $478.10 | 1.27M |
| 10/24/2025 | $473.45 | $477.60 | $470.55 | $472.76 | 1.19M |
| 10/23/2025 | $465.56 | $469.99 | $460.71 | $469.42 | 1.16M |
| 10/22/2025 | $460.13 | $472.22 | $460.13 | $462.36 | 1.29M |
| 10/21/2025 | $461.11 | $466.78 | $458.75 | $459.82 | 953,986 |
| 10/20/2025 | $457.61 | $463.89 | $455.89 | $462.44 | 814,027 |
| 10/17/2025 | $462.52 | $465.71 | $454.61 | $458.50 | 1.14M |
| 10/16/2025 | $450.35 | $457.74 | $445.55 | $457.16 | 1.57M |
| 10/15/2025 | $449.44 | $452.36 | $446.31 | $448.46 | 1.02M |
| 10/14/2025 | $436.08 | $449.83 | $433.00 | $447.95 | 1.26M |
| 10/13/2025 | $449.37 | $450.00 | $437.46 | $439.11 | 1.76M |