DE - DEERE & CO
566.64
-14.550 -2.568%
Share volume: 1,455,931
Last Updated: 03-27-2026
Machinery/Farm And Garden Machinery And Equipment:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$581.19
-14.55
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $580.72 | $580.72 | $581.92 | $581.92 | $564.05 | $564.05 | $566.64 | $566.64 | 1,455,931 | $1,429,287.00 |
| 03-26-2026 | $573.96 | $573.96 | $587.85 | $587.85 | $573.96 | $573.96 | $581.19 | $581.19 | 1,516,599 | $1,516,599.00 |
| 03-25-2026 | $588.58 | $588.58 | $590.69 | $590.69 | $577.11 | $577.11 | $577.99 | $577.99 | 930,183 | $930,183.00 |
| 03-24-2026 | $560.55 | $560.55 | $584.50 | $584.50 | $560.00 | $560.00 | $583.02 | $583.02 | 1,144,924 | $1,144,924.00 |
| 03-23-2026 | $570.25 | $570.25 | $571.94 | $571.94 | $564.03 | $564.03 | $569.03 | $569.03 | 1,244,289 | $1,244,289.00 |
| 03-20-2026 | $568.57 | $568.57 | $573.71 | $573.71 | $551.28 | $551.28 | $559.73 | $559.73 | 2,727,249 | $2,727,249.00 |
| 03-19-2026 | $563.19 | $563.19 | $570.01 | $570.01 | $557.94 | $557.94 | $567.58 | $567.58 | 1,449,083 | $1,449,083.00 |
| 03-18-2026 | $573.75 | $573.75 | $578.41 | $578.41 | $569.13 | $569.13 | $571.02 | $571.02 | 1,226,470 | $1,226,470.00 |
| 03-17-2026 | $576.37 | $576.37 | $576.85 | $576.85 | $562.19 | $562.19 | $574.26 | $574.26 | 1,462,378 | $1,462,378.00 |
| 03-16-2026 | $581.97 | $581.97 | $582.94 | $582.94 | $570.73 | $570.73 | $572.48 | $572.48 | 1,151,135 | $1,151,135.00 |