Deere & Company (DE) Stock Chart & Stock Price History

$381.56

-2.13 (-0.56%)

(As of 09/6/2024 ET)

Deere & Company Stock Price Performance

5 Day Performance: -1.01%
1 Month Performance: +10.37%
3 Month Performance: +3.60%
6 Month Performance: +1.77%
Year-To-Date Performance: -4.51%
1 Year Performance: -7.26%

Receive DE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Deere & Company and its competitors with MarketBeat's FREE daily newsletter

Ad Golden Crest

Biden's Successor: The Radical Threat to YOUR Savings!

Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.

>> Get Your FREE Wealth Protection Guide <<

DE Stock Chart for Saturday, September, 7, 2024

Deere & Company Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/06/2024	$383.69	$381.85 -0.48%	$388.98	$381.32	1.67 million shs	$105.23 billion
09/05/2024	$391.95	$383.69 -2.11%	$394.98	$382.83	1.40 million shs	$105.73 billion
09/04/2024	$385.63	$391.95 +1.64%	$398.58	$386.10	2.35 million shs	$108.01 billion
09/03/2024	$385.74	$385.63 -0.03%	$388.38	$379.96	1.93 million shs	$106.27 billion
09/02/2024	$385.74	$385.74	$385.89	$378.45	1.41 million shs	$106.30 billion
08/30/2024	$382.03	$385.72 +0.97%	$385.89	$378.45	1.41 million shs	$106.29 billion
Get the Latest News and Ratings for DE and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Deere & Company and its competitors with MarketBeat's FREE daily newsletter.
08/29/2024	$377.93	$382.03 +1.08%	$384.50	$377.02	1.08 million shs	$105.28 billion
08/28/2024	$375.98	$377.93 +0.52%	$379.37	$374.55	1.10 million shs	$104.15 billion
08/27/2024	$383.09	$375.98 -1.86%	$382.03	$374.94	1.11 million shs	$103.61 billion
08/26/2024	$381.18	$383.09 +0.50%	$385.30	$380.68	1.11 million shs	$105.57 billion
08/23/2024	$376.59	$381.18 +1.22%	$382.85	$376.59	1.19 million shs	$105.04 billion
08/22/2024	$377.08	$376.59 -0.13%	$378.11	$373.55	1.07 million shs	$103.78 billion
08/21/2024	$372.59	$377.08 +1.21%	$377.82	$372.12	1.25 million shs	$103.91 billion
08/20/2024	$372.91	$372.59 -0.09%	$376.60	$371.76	931,932 shs	$102.67 billion
08/19/2024	$377.92	$372.91 -1.33%	$381.01	$371.81	1.64 million shs	$102.76 billion
08/16/2024	$373.45	$377.99 +1.22%	$378.53	$371.48	2.10 million shs	$104.16 billion
08/15/2024	$351.28	$373.45 +6.31%	$378.47	$357.90	3.18 million shs	$102.91 billion
08/14/2024	$350.59	$351.28 +0.20%	$355.80	$348.35	2.00 million shs	$96.80 billion
08/13/2024	$345.01	$350.59 +1.62%	$352.43	$346.00	1.64 million shs	$96.61 billion
08/12/2024	$346.03	$345.01 -0.29%	$348.16	$343.90	1.58 million shs	$95.07 billion
08/09/2024	$349.13	$346.03 -0.89%	$348.52	$343.38	1.33 million shs	$95.36 billion
08/08/2024	$345.98	$349.13 +0.91%	$350.85	$346.40	1.56 million shs	$96.21 billion
08/07/2024	$346.06	$345.98 -0.02%	$353.97	$345.90	1.38 million shs	$95.34 billion
08/06/2024	$344.84	$346.06 +0.35%	$349.55	$342.70	1.56 million shs	$95.36 billion
08/05/2024	$353.75	$344.84 -2.52%	$351.36	$340.20	2.51 million shs	$95.03 billion
08/02/2024	$357.91	$353.74 -1.17%	$360.39	$351.10	2.82 million shs	$97.48 billion
08/01/2024	$371.98	$357.91 -3.78%	$371.21	$356.02	2.99 million shs	$98.63 billion
07/31/2024	$371.77	$371.98 +0.06%	$376.78	$370.99	1.66 million shs	$102.51 billion
07/30/2024	$376.82	$371.77 -1.34%	$375.00	$364.18	2.27 million shs	$102.45 billion
07/29/2024	$386.55	$376.82 -2.52%	$386.19	$371.08	1.49 million shs	$103.84 billion
07/26/2024	$381.56	$386.55 +1.31%	$389.99	$384.07	1.38 million shs	$106.52 billion
07/25/2024	$369.39	$381.56 +3.29%	$386.26	$368.36	1.24 million shs	$105.15 billion
07/24/2024	$371.46	$369.39 -0.56%	$375.68	$367.93	1.25 million shs	$101.79 billion
07/23/2024	$379.42	$371.46 -2.10%	$378.29	$370.79	1.34 million shs	$102.36 billion
07/22/2024	$378.06	$379.42 +0.36%	$380.62	$372.28	1.07 million shs	$104.56 billion
07/19/2024	$380.64	$378.06 -0.68%	$384.14	$377.18	1.14 million shs	$104.18 billion
07/18/2024	$385.13	$380.64 -1.17%	$390.34	$380.53	1.74 million shs	$104.89 billion
07/17/2024	$377.51	$385.13 +2.02%	$387.53	$377.74	1.53 million shs	$106.13 billion
07/16/2024	$371.85	$377.51 +1.52%	$380.63	$365.93	1.71 million shs	$104.03 billion
07/15/2024	$365.33	$371.85 +1.78%	$372.18	$363.13	1.16 million shs	$102.47 billion
Why billionaires are wiring money to abandoned towns (Ad) A new force is brewing in these forgotten towns that could soon turn Appalachia into one of America’s most valuable economic hubs – the beating heart of a new multi-billion-dollar revolution. Click here for my exclusive video
07/12/2024	$361.61	$365.33 +1.03%	$368.15	$363.47	1.00 million shs	$100.67 billion
07/11/2024	$351.44	$361.61 +2.89%	$362.77	$352.50	1.77 million shs	$99.65 billion
07/10/2024	$348.92	$351.44 +0.72%	$352.55	$347.86	1.48 million shs	$96.85 billion
07/09/2024	$355.06	$348.92 -1.73%	$355.32	$345.94	2.11 million shs	$96.15 billion
07/08/2024	$360.03	$355.06 -1.38%	$361.64	$354.92	1.67 million shs	$97.84 billion
07/05/2024	$362.79	$360.03 -0.76%	$363.16	$356.80	1.27 million shs	$99.21 billion
07/04/2024	$362.75	$362.79 +0.01%	$367.62	$361.11	668,937 shs	$99.97 billion
07/03/2024	$364.95	$362.75 -0.60%	$367.62	$361.13	668,934 shs	$99.96 billion
07/02/2024	$360.77	$364.95 +1.16%	$365.46	$359.25	1.29 million shs	$100.57 billion
07/01/2024	$373.63	$360.77 -3.44%	$375.31	$360.56	1.46 million shs	$99.42 billion
06/28/2024	$376.70	$373.63 -0.81%	$381.39	$369.50	5.89 million shs	$102.96 billion
06/27/2024	$376.11	$376.70 +0.16%	$378.09	$374.74	1.71 million shs	$103.81 billion
06/26/2024	$369.46	$376.11 +1.80%	$376.37	$367.36	2.44 million shs	$103.64 billion
06/25/2024	$378.17	$369.46 -2.30%	$375.96	$367.14	1.65 million shs	$101.81 billion
06/24/2024	$375.04	$378.17 +0.83%	$382.93	$376.01	1.30 million shs	$104.21 billion
06/21/2024	$381.50	$375.34 -1.61%	$380.00	$374.03	2.45 million shs	$103.43 billion
06/20/2024	$382.76	$381.50 -0.33%	$384.50	$380.01	1.35 million shs	$105.13 billion
06/19/2024	$382.88	$382.76 -0.03%	$383.25	$379.41	1.21 million shs	$105.48 billion
06/18/2024	$379.35	$382.88 +0.93%	$383.25	$379.41	1.21 million shs	$105.51 billion
06/17/2024	$378.00	$379.35 +0.36%	$381.27	$374.67	1.23 million shs	$104.54 billion
06/14/2024	$377.78	$378.03 +0.07%	$379.06	$372.95	1.49 million shs	$104.17 billion
06/13/2024	$370.27	$377.78 +2.03%	$378.27	$368.36	1.58 million shs	$104.10 billion
06/12/2024	$365.19	$370.27 +1.39%	$372.94	$367.58	1.06 million shs	$102.04 billion
06/11/2024	$368.30	$365.19 -0.84%	$367.89	$363.78	948,422 shs	$100.64 billion
06/10/2024	$368.58	$368.30 -0.08%	$372.68	$367.05	1.03 million shs	$101.49 billion
06/07/2024	$371.24	$368.58 -0.72%	$373.01	$366.66	1.05 million shs	$101.57 billion
06/06/2024	$370.99	$371.24 +0.07%	$373.87	$369.35	1.31 million shs	$102.30 billion