Deere Stock Price History
NYSE: DEIndustrialsIndustrial Machinery/ComponentsUSD
620.93-31.65 (-4.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DE price history at a glance
The price history for Deere (DE) on this page begins on May 29, 1972, when the stock closed at $2.73; it most recently closed at $620.93 on October 5, 2026. The highest price in this record is $721.22, reached on September 21, 2026; the latest close is 13.9% below that peak. Across the 53 complete calendar years in the table, DE finished higher in 34 and lower in 19. Its best year was 2007 (+89.3%) and its worst was 2008 (-53.9%).
Over roughly 54 years the share price changed +22651.4%, a 10.5% compound annual price return (excluding dividends). In the last 12 months alone, DE has gained 36.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $721.22
- Date of high
- Sep 21, 2026
- Low since 1972
- $2.31
- Date of low
- Sep 2, 1974
- 52-week high
- $721.22
- 52-week low
- $433.00
- Last close
- $620.93
DE returns
1 week
-9.62%
1 month
-8.31%
3 months
+5.81%
6 months
+2.63%
Year to date
+33.37%
1 year
+36.10%
3 years
+71.43%
5 years
+96.11%
DE price return, excluding dividends.
DE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 620.93 | +33.02% |
| 2025 | 466.80 | +10.56% |
| 2024 | 422.22 | +5.59% |
| 2023 | 399.87 | -6.74% |
| 2022 | 428.76 | +25.04% |
| 2021 | 342.89 | +27.44% |
| 2020 | 269.05 | +53.26% |
| 2019 | 175.55 | +15.74% |
| 2018 | 151.68 | -3.09% |
| 2017 | 156.51 | +51.89% |
| 2016 | 103.04 | +35.10% |
| 2015 | 76.27 | -13.66% |
| 2014 | 88.34 | -2.56% |
| 2013 | 90.66 | +2.24% |
| 2012 | 88.67 | +14.63% |
| 2011 | 77.35 | -6.86% |
| 2010 | 83.05 | +53.54% |
| 2009 | 54.09 | +30.31% |
| 2008 | 41.51 | -53.87% |
| 2007 | 89.98 | +89.29% |
| 2006 | 47.54 | +39.58% |
| 2005 | 34.06 | -8.45% |
| 2004 | 37.20 | +15.71% |
| 2003 | 32.15 | +37.22% |
| 2002 | 23.43 | +4.06% |
| 2001 | 22.52 | -1.71% |
| 2000 | 22.91 | +5.62% |
| 1999 | 21.69 | +31.94% |
| 1998 | 16.44 | -42.76% |
| 1997 | 28.72 | +40.95% |
| 1996 | 20.38 | +15.60% |
| 1995 | 17.63 | +59.62% |
| 1994 | 11.04 | -10.47% |
| 1993 | 12.33 | +69.14% |
| 1992 | 7.29 | -8.14% |
| 1991 | 7.94 | +3.53% |
| 1990 | 7.67 | -25.20% |
| 1989 | 10.25 | +28.13% |
| 1988 | 8.00 | +38.13% |
| 1987 | 5.79 | +51.91% |
| 1986 | 3.81 | -20.44% |
| 1985 | 4.79 | -3.77% |
| 1984 | 4.98 | -22.40% |
| 1983 | 6.42 | +30.51% |
| 1982 | 4.92 | -16.90% |
| 1981 | 5.92 | -21.76% |
| 1980 | 7.56 | +21.00% |
| 1979 | 6.25 | +8.30% |
| 1978 | 5.77 | +39.90% |
| 1977 | 4.13 | -21.74% |
| 1976 | 5.27 | +21.63% |
| 1975 | 4.33 | +25.30% |
| 1974 | 3.46 | -19.42% |
| 1973 | 4.29 | +12.57% |
| 1972* | 3.81 | +39.69% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
DE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 651.87 | 658.00 | 620.00 | 620.93 | -4.85% | |
| 648.76 | 657.11 | 638.15 | 652.58 | -0.65% | |
| 677.66 | 680.99 | 644.08 | 656.87 | -3.80% | |
| 684.10 | 692.83 | 680.12 | 682.79 | +0.09% | |
| 688.88 | 690.35 | 676.31 | 682.20 | -0.70% | |
| 671.45 | 689.69 | 668.61 | 687.00 | +2.96% | |
| 664.44 | 667.49 | 644.06 | 667.26 | -0.64% | |
| 675.11 | 685.56 | 668.57 | 671.55 | -1.32% | |
| 685.59 | 689.99 | 677.44 | 680.50 | -1.32% | |
| 687.13 | 690.94 | 681.86 | 689.59 | -0.13% | |
| 694.99 | 698.29 | 681.06 | 690.46 | -0.64% | |
| 707.20 | 708.20 | 691.00 | 694.94 | -2.05% | |
| 702.05 | 721.22 | 701.72 | 709.48 | +0.90% | |
| 688.73 | 704.92 | 684.01 | 703.12 | +2.69% | |
| 686.12 | 695.05 | 683.62 | 684.73 | +0.11% | |
| 684.76 | 688.00 | 679.63 | 683.99 | -0.24% | |
| 675.66 | 687.92 | 672.09 | 685.63 | +2.41% | |
| 681.73 | 684.53 | 665.45 | 669.47 | -2.13% | |
| 681.40 | 689.37 | 680.59 | 684.04 | +0.38% | |
| 673.08 | 687.97 | 668.00 | 681.46 | +0.85% | |
| 685.92 | 692.69 | 675.43 | 675.74 | -0.32% | |
| 675.03 | 682.00 | 671.40 | 677.94 | +0.11% | |
| 681.32 | 688.59 | 672.62 | 677.21 | -0.52% | |
| 687.21 | 690.58 | 680.26 | 680.73 | -1.85% | |
| 692.03 | 702.45 | 690.83 | 693.53 | -0.13% | |
| 703.25 | 705.88 | 685.48 | 694.41 | -0.57% | |
| 678.06 | 700.64 | 677.66 | 698.37 | +3.30% | |
| 655.34 | 677.89 | 654.05 | 676.08 | +3.23% | |
| 648.00 | 657.17 | 641.13 | 654.91 | +3.90% | |
| 626.50 | 632.02 | 617.21 | 630.33 | +1.23% | |
| 628.82 | 629.35 | 617.81 | 622.66 | -1.87% | |
| 632.15 | 639.65 | 630.41 | 634.54 | +0.62% | |
| 652.07 | 653.18 | 627.14 | 630.66 | -2.77% | |
| 653.04 | 660.70 | 645.77 | 648.64 | +0.18% | |
| 623.26 | 654.28 | 607.90 | 647.47 | +4.27% | |
| 611.12 | 639.00 | 586.48 | 620.94 | +6.94% | |
| 589.58 | 596.06 | 579.31 | 580.63 | -1.37% | |
| 603.93 | 604.04 | 588.00 | 588.72 | -1.87% | |
| 606.37 | 610.64 | 599.48 | 599.92 | -1.47% | |
| 608.83 | 616.00 | 607.00 | 608.85 | -0.58% | |
| 619.55 | 622.01 | 611.11 | 612.38 | -1.19% | |
| 618.98 | 623.28 | 610.99 | 619.77 | +0.29% | |
| 608.47 | 621.30 | 606.32 | 617.95 | +1.42% | |
| 621.12 | 623.55 | 603.11 | 609.28 | -1.86% | |
| 612.35 | 627.88 | 611.21 | 620.83 | +0.97% | |
| 614.57 | 618.14 | 611.19 | 614.84 | +0.46% | |
| 619.00 | 624.73 | 611.62 | 612.00 | -0.87% | |
| 610.66 | 622.00 | 597.23 | 617.37 | +2.03% | |
| 602.91 | 616.23 | 600.55 | 605.06 | +2.09% | |
| 600.06 | 602.99 | 590.63 | 592.67 | -1.13% | |
| 600.67 | 604.77 | 590.06 | 599.47 | -1.88% | |
| 631.43 | 634.01 | 608.21 | 610.95 | -4.52% | |
| 630.22 | 643.99 | 628.00 | 639.84 | +2.37% | |
| 627.71 | 628.03 | 612.38 | 625.02 | -0.50% | |
| 612.21 | 629.34 | 611.29 | 628.16 | +2.97% | |
| 610.00 | 615.95 | 606.74 | 610.02 | +0.44% | |
| 589.90 | 609.37 | 589.90 | 607.33 | +3.48% | |
| 592.00 | 596.00 | 580.02 | 586.88 | +0.15% | |
| 597.48 | 599.76 | 582.50 | 586.00 | -1.88% | |
| 596.05 | 614.92 | 595.74 | 597.24 | -0.29% | |
| 585.00 | 599.75 | 583.90 | 598.97 | +1.61% | |
| 583.92 | 590.18 | 576.45 | 589.48 | +0.87% | |
| 594.83 | 601.00 | 579.62 | 584.40 | -0.21% | |
| 585.79 | 587.83 | 582.01 | 585.64 | -0.21% | |
| 596.22 | 599.44 | 586.68 | 586.86 | -1.02% | |
| 602.85 | 606.00 | 591.37 | 592.90 | -0.64% | |
| 599.98 | 601.50 | 590.77 | 596.74 | -1.14% | |
| 630.34 | 634.94 | 592.50 | 603.61 | -4.98% | |
| 619.15 | 637.70 | 617.68 | 635.24 | +2.25% | |
| 638.04 | 638.99 | 615.12 | 621.27 | -1.01% | |
| 629.32 | 633.80 | 619.30 | 627.63 | -1.06% | |
| 626.17 | 636.29 | 617.58 | 634.33 | +1.23% | |
| 614.11 | 628.18 | 608.62 | 626.63 | +2.18% | |
| 622.77 | 630.05 | 612.16 | 613.24 | -2.78% | |
| 606.46 | 631.93 | 604.01 | 630.76 | +5.00% | |
| 592.69 | 612.98 | 592.00 | 600.75 | +1.49% | |
| 590.06 | 601.38 | 583.38 | 591.94 | -1.11% | |
| 589.50 | 603.89 | 587.41 | 598.59 | +1.59% | |
| 595.51 | 598.21 | 587.84 | 589.24 | +0.13% | |
| 585.28 | 598.48 | 583.20 | 588.47 | +0.54% | |
| 578.14 | 590.49 | 577.02 | 585.29 | +1.71% | |
| 583.91 | 593.35 | 574.73 | 575.47 | -0.35% | |
| 569.54 | 578.53 | 567.25 | 577.48 | +1.55% | |
| 561.72 | 571.72 | 556.62 | 568.64 | +1.53% | |
| 577.46 | 577.46 | 559.94 | 560.05 | -2.99% | |
| 577.63 | 582.78 | 568.18 | 577.33 | +0.64% | |
| 585.80 | 592.61 | 565.69 | 573.66 | -1.68% | |
| 590.66 | 597.82 | 579.22 | 583.44 | -1.40% | |
| 594.15 | 604.51 | 587.37 | 591.75 | +0.59% | |
| 577.84 | 593.79 | 575.61 | 588.29 | +1.56% | |
| 562.00 | 580.74 | 552.65 | 579.25 | +6.79% | |
| 538.22 | 544.57 | 528.45 | 542.43 | +0.05% | |
| 536.27 | 546.98 | 535.00 | 542.18 | +0.59% | |
| 527.41 | 539.71 | 522.48 | 539.00 | +1.82% | |
| 527.45 | 533.77 | 526.03 | 529.39 | +0.05% | |
| 530.00 | 531.75 | 523.81 | 529.12 | -0.01% | |
| 531.52 | 532.78 | 521.50 | 529.15 | -0.41% | |
| 547.18 | 548.00 | 515.15 | 531.35 | -5.19% | |
| 556.00 | 567.60 | 550.26 | 560.46 | +0.43% | |
| 562.57 | 563.59 | 554.05 | 558.07 | -1.14% | |
| 564.11 | 568.00 | 557.41 | 564.49 | +0.47% | |
| 572.04 | 572.62 | 555.56 | 561.83 | -2.23% | |
| 580.18 | 587.15 | 574.00 | 574.64 | -1.04% | |
| 588.34 | 591.01 | 580.16 | 580.65 | -1.45% | |
| 591.37 | 593.98 | 580.16 | 589.19 | +0.08% | |
| 575.71 | 589.17 | 573.73 | 588.74 | +2.42% | |
| 579.78 | 582.98 | 572.30 | 574.84 | -0.98% | |
| 592.13 | 593.81 | 578.08 | 580.54 | -1.88% | |
| 579.95 | 593.55 | 579.95 | 591.64 | +2.75% | |
| 582.38 | 590.77 | 575.79 | 575.79 | -0.45% | |
| 576.70 | 581.97 | 573.00 | 578.39 | +0.20% | |
| 588.30 | 590.07 | 575.70 | 577.26 | -2.14% | |
| 562.46 | 594.41 | 562.46 | 589.87 | +5.33% | |
| 558.27 | 563.86 | 557.76 | 560.02 | -0.68% | |
| 574.45 | 574.46 | 559.76 | 563.86 | -0.67% | |
| 566.63 | 577.99 | 564.16 | 567.69 | +0.90% | |
| 585.37 | 588.18 | 561.62 | 562.64 | -4.95% | |
| 584.37 | 594.97 | 580.00 | 591.95 | +2.06% | |
| 589.49 | 593.10 | 579.81 | 579.99 | -1.24% | |
| 592.56 | 598.66 | 586.61 | 587.30 | -1.21% | |
| 589.98 | 595.64 | 587.55 | 594.52 | +0.69% | |
| 586.00 | 593.70 | 582.03 | 590.46 | +1.07% | |
| 572.84 | 585.53 | 564.82 | 584.19 | +1.31% | |
| 590.78 | 593.86 | 572.10 | 576.64 | -3.25% | |
| 599.46 | 602.44 | 593.68 | 596.04 | -1.16% | |
| 604.46 | 607.93 | 598.85 | 603.04 | -0.32% | |
| 618.45 | 619.24 | 601.06 | 605.00 | -2.10% | |
| 607.69 | 618.95 | 607.45 | 618.00 | +1.42% | |
| 592.24 | 609.68 | 590.00 | 609.32 | +5.78% | |
| 573.31 | 576.13 | 569.31 | 576.00 | +0.16% | |
| 572.39 | 575.21 | 566.66 | 575.09 | -0.11% | |
| 560.70 | 580.69 | 556.45 | 575.71 | +0.88% | |
| 565.44 | 579.37 | 564.15 | 570.70 | +1.31% | |
| 560.00 | 566.52 | 549.68 | 563.30 | +1.40% | |
| 572.30 | 573.29 | 555.04 | 555.50 | -1.97% | |
| 580.72 | 581.92 | 564.05 | 566.64 | -2.50% | |
| 573.96 | 587.85 | 573.96 | 581.19 | +0.55% | |
| 588.58 | 590.69 | 577.11 | 577.99 | -0.86% | |
| 560.55 | 584.50 | 560.00 | 583.02 | +2.46% | |
| 570.25 | 571.94 | 564.03 | 569.03 | +1.66% | |
| 568.57 | 573.71 | 551.28 | 559.73 | -1.38% | |
| 563.19 | 570.01 | 557.94 | 567.58 | -0.60% | |
| 573.75 | 578.41 | 569.13 | 571.02 | -0.56% | |
| 576.37 | 576.85 | 562.19 | 574.26 | +0.31% | |
| 581.97 | 582.94 | 570.73 | 572.48 | -0.87% | |
| 585.00 | 589.67 | 571.60 | 577.50 | -1.42% | |
| 591.46 | 593.67 | 582.31 | 585.83 | -1.38% | |
| 590.76 | 598.00 | 585.30 | 594.04 | +0.22% | |
| 597.08 | 603.03 | 591.43 | 592.72 | -1.13% | |
| 586.47 | 600.82 | 578.32 | 599.48 | +1.65% | |
| 585.24 | 589.85 | 577.63 | 589.77 | -0.16% | |
| 607.61 | 610.36 | 586.30 | 590.69 | -3.80% | |
| 619.23 | 622.72 | 612.95 | 614.04 | -0.84% | |
| 620.00 | 623.55 | 609.21 | 619.22 | -1.85% | |
| 625.76 | 636.45 | 619.79 | 630.88 | +0.19% | |
| 615.00 | 631.51 | 613.49 | 629.71 | +1.65% | |
| 624.96 | 627.00 | 614.60 | 619.46 | -0.67% | |
| 645.27 | 646.93 | 623.49 | 623.61 | -3.25% | |
| 643.30 | 647.81 | 634.76 | 644.54 | -0.36% | |
| 652.18 | 669.80 | 644.44 | 646.84 | -2.36% | |
| 664.25 | 666.92 | 646.40 | 662.49 | +0.07% | |
| 633.61 | 674.19 | 628.72 | 662.00 | +11.58% | |
| 603.81 | 603.81 | 590.92 | 593.27 | -1.26% | |
| 593.05 | 607.04 | 593.05 | 600.84 | -0.34% | |
| 598.86 | 610.96 | 597.20 | 602.92 | +0.80% | |
| 612.87 | 626.25 | 596.78 | 598.11 | -2.38% | |
| 592.50 | 614.34 | 590.50 | 612.69 | +3.25% | |
| 586.11 | 593.76 | 583.59 | 593.41 | +1.32% | |
| 580.00 | 587.74 | 574.30 | 585.67 | +0.44% | |
| 568.00 | 584.06 | 567.55 | 583.11 | +3.07% | |
| 563.83 | 574.94 | 561.20 | 565.73 | -0.27% | |
| 548.00 | 571.56 | 548.00 | 567.26 | +4.08% | |
| 533.26 | 545.32 | 533.00 | 545.00 | +2.40% | |
| 527.25 | 534.70 | 522.39 | 532.25 | +0.80% | |
| 524.93 | 529.99 | 518.70 | 528.00 | -0.39% | |
| 530.00 | 537.26 | 521.54 | 530.07 | +0.96% | |
| 519.94 | 528.77 | 519.09 | 525.01 | +1.12% | |
| 517.33 | 521.49 | 513.85 | 519.19 | +0.51% | |
| 515.72 | 518.66 | 512.57 | 516.54 | +0.41% | |
| 518.26 | 521.63 | 506.42 | 514.43 | -1.52% | |
| 529.26 | 532.61 | 521.16 | 522.38 | -1.35% | |
| 512.69 | 530.20 | 511.13 | 529.51 | +4.09% | |
| 514.56 | 515.26 | 507.09 | 508.68 | -1.11% | |
| 516.26 | 516.81 | 510.00 | 514.40 | -0.12% | |
| 513.80 | 519.18 | 508.15 | 515.04 | +0.57% | |
| 503.23 | 516.09 | 501.22 | 512.10 | +2.52% | |
| 492.33 | 499.59 | 490.00 | 499.52 | +1.79% | |
| 486.32 | 497.02 | 484.33 | 490.74 | +0.54% | |
| 500.70 | 503.55 | 484.86 | 488.08 | -2.54% | |
| 473.92 | 503.88 | 472.72 | 500.80 | +5.39% | |
| 487.14 | 489.10 | 473.69 | 475.20 | -2.22% | |
| 465.10 | 487.46 | 464.31 | 485.98 | +4.27% | |
| 462.31 | 467.89 | 458.96 | 466.10 | -0.15% | |
| 466.00 | 470.48 | 458.92 | 466.80 | +0.26% | |
| 466.99 | 470.23 | 465.57 | 465.57 | -0.93% | |
| 469.88 | 473.20 | 468.37 | 469.94 | -0.06% | |
| 469.49 | 471.75 | 465.79 | 470.24 | +0.28% | |
| 467.73 | 469.41 | 466.13 | 468.93 | +0.32% | |
| 466.03 | 468.40 | 464.40 | 467.44 | +0.26% | |
| 470.39 | 471.18 | 465.41 | 466.21 | -0.55% | |
| 471.50 | 472.74 | 467.65 | 468.77 | -0.38% | |
| 475.10 | 476.50 | 468.92 | 470.57 | -0.94% | |
| 483.04 | 487.13 | 469.78 | 475.05 | -1.24% | |
| 484.95 | 490.42 | 479.69 | 481.00 | -0.91% | |
| 487.00 | 489.15 | 484.21 | 485.44 | -0.53% | |
| 484.80 | 488.99 | 484.80 | 488.01 | +0.66% | |
| 478.22 | 487.17 | 477.60 | 484.80 | +1.86% | |
| 471.88 | 480.74 | 470.13 | 475.94 | +1.50% | |
| 462.65 | 469.97 | 455.91 | 468.90 | +1.30% | |
| 464.89 | 469.32 | 461.80 | 462.86 | -0.75% | |
| 479.02 | 488.99 | 464.92 | 466.35 | -1.84% | |
| 481.39 | 485.44 | 473.69 | 475.11 | -1.64% | |
| 480.99 | 483.50 | 475.21 | 483.03 | +0.25% | |
| 471.00 | 482.45 | 468.56 | 481.82 | +2.70% | |
| 471.72 | 473.77 | 466.43 | 469.15 | +0.22% | |
| 463.72 | 474.50 | 461.41 | 468.11 | +0.78% | |
| 466.91 | 473.67 | 463.01 | 464.49 | -1.14% | |
| 477.13 | 487.82 | 469.41 | 469.87 | -5.67% | |
| 490.06 | 500.52 | 488.22 | 498.13 | +2.24% | |
| 488.62 | 494.31 | 484.10 | 487.23 | -0.00% | |
| 477.64 | 491.04 | 476.51 | 487.24 | +2.29% | |
| 478.00 | 484.21 | 473.71 | 476.33 | +0.33% | |
| 474.36 | 476.40 | 468.16 | 474.77 | +0.19% | |
| 471.47 | 477.12 | 470.00 | 473.85 | -0.45% | |
| 475.27 | 479.76 | 473.11 | 475.98 | -0.05% | |
| 473.29 | 479.65 | 471.00 | 476.23 | +0.60% | |
| 481.32 | 482.79 | 472.89 | 473.41 | -1.53% | |
| 479.00 | 484.93 | 477.77 | 480.78 | +0.59% | |
| 474.56 | 480.22 | 472.01 | 477.95 | +0.75% | |
| 468.90 | 476.55 | 463.68 | 474.39 | +1.41% | |
| 463.92 | 471.25 | 457.65 | 467.79 | -1.60% | |
| 475.14 | 481.28 | 469.52 | 475.38 | +0.36% | |
| 468.00 | 476.29 | 466.40 | 473.69 | +1.15% | |
| 457.29 | 469.67 | 456.00 | 468.30 | +1.38% | |
| 459.80 | 463.80 | 454.50 | 461.94 | +0.07% | |
| 463.57 | 464.54 | 458.72 | 461.63 | -0.81% | |
| 472.14 | 479.81 | 465.22 | 465.41 | -1.71% | |
| 471.84 | 477.89 | 469.03 | 473.49 | +1.13% | |
| 475.45 | 476.50 | 467.88 | 468.19 | -2.07% | |
| 480.56 | 483.00 | 474.16 | 478.10 | +1.13% | |
| 473.45 | 477.60 | 470.55 | 472.76 | +0.71% | |
| 465.56 | 469.99 | 460.71 | 469.42 | +1.53% | |
| 460.13 | 472.22 | 460.13 | 462.36 | +0.55% | |
| 461.11 | 466.78 | 458.75 | 459.82 | -0.57% | |
| 457.61 | 463.89 | 455.89 | 462.44 | +0.86% | |
| 462.52 | 465.71 | 454.61 | 458.50 | +0.29% | |
| 450.35 | 457.74 | 445.55 | 457.16 | +1.94% | |
| 449.44 | 452.36 | 446.31 | 448.46 | +0.11% | |
| 436.08 | 449.83 | 433.00 | 447.95 | +2.01% | |
| 449.37 | 450.00 | 437.46 | 439.11 | -1.62% | |
| 456.87 | 460.62 | 441.89 | 446.35 | -2.16% | |
| 461.89 | 462.60 | 455.01 | 456.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DE chart for longer ranges.