MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DE — Deere & Company
NYSEDeere & Company
$687.00
+19.74(+2.96%)
- O
- 671.45
- H
- 689.69
- L
- 668.61
- V
- 1.06M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$687.00
Period Return+51.1%
Period High$721.22
Period Low$433.00
Avg Daily Volume1.35M
Total Trading Days365
DE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $671.45 | $689.69 | $668.61 | $687.00 | +$19.74 | +2.96% | 1,055,494 | $681.25 | $668.61 $689.69 |
| Oct 1, 2026 | $664.44 | $667.49 | $644.06 | $667.26 | $-4.29 | -0.64% | 1,593,200 | $660.44 | $644.06 $667.49 |
| Sep 30, 2026 | $675.11 | $685.56 | $668.57 | $671.55 | $-8.95 | -1.32% | 1,736,991 | $673.63 | $668.57 $685.56 |
| Sep 29, 2026 | $685.59 | $689.99 | $677.44 | $680.50 | $-9.09 | -1.32% | 1,159,360 | $681.00 | $677.44 $689.99 |
| Sep 28, 2026 | $687.13 | $690.94 | $681.86 | $689.59 | $-0.87 | -0.13% | 798,798 | $688.06 | $681.86 $690.94 |
| Sep 25, 2026 | $694.99 | $698.29 | $681.06 | $690.46 | $-4.48 | -0.64% | 1,112,699 | $687.44 | $681.06 $698.29 |
| Sep 24, 2026 | $707.20 | $708.20 | $691.00 | $694.94 | $-14.54 | -2.05% | 1,175,667 | $696.77 | $691.00 $708.20 |
| Sep 23, 2026 | $702.05 | $721.22 | $701.72 | $709.48 | +$6.36 | +0.90% | 1,819,235 | $710.96 | $701.72 $721.22 |
| Sep 22, 2026 | $688.73 | $704.92 | $684.01 | $703.12 | +$18.39 | +2.69% | 1,548,262 | $699.14 | $684.01 $704.92 |
| Sep 21, 2026 | $686.12 | $695.05 | $683.62 | $684.73 | +$0.74 | +0.11% | 953,194 | $688.19 | $683.62 $695.05 |
| Sep 18, 2026 | $684.76 | $688.00 | $679.63 | $683.99 | $-1.64 | -0.24% | 2,244,950 | $683.61 | $679.63 $688.00 |
| Sep 17, 2026 | $675.66 | $687.92 | $672.09 | $685.63 | +$16.16 | +2.41% | 1,232,320 | $682.98 | $672.09 $687.92 |
| Sep 16, 2026 | $681.73 | $684.53 | $665.45 | $669.47 | $-14.57 | -2.13% | 872,156 | $672.05 | $665.45 $684.53 |
| Sep 15, 2026 | $681.40 | $689.37 | $680.59 | $684.04 | +$2.58 | +0.38% | 1,137,070 | $684.59 | $680.59 $689.37 |
| Sep 14, 2026 | $673.08 | $687.97 | $668.00 | $681.46 | +$5.72 | +0.85% | 1,029,124 | $681.41 | $668.00 $687.97 |
| Sep 11, 2026 | $685.92 | $692.69 | $675.43 | $675.74 | $-2.20 | -0.32% | 1,322,554 | $679.77 | $675.43 $692.69 |
| Sep 10, 2026 | $675.03 | $682.00 | $671.40 | $677.94 | +$0.73 | +0.11% | 1,176,255 | $677.20 | $671.40 $682.00 |
| Sep 9, 2026 | $681.32 | $688.59 | $672.62 | $677.21 | $-3.52 | -0.52% | 1,035,901 | $677.88 | $672.62 $688.59 |
| Sep 8, 2026 | $687.21 | $690.58 | $680.26 | $680.73 | $-12.80 | -1.85% | 883,576 | $683.52 | $680.26 $690.58 |
| Sep 4, 2026 | $692.03 | $702.45 | $690.83 | $693.53 | $-0.88 | -0.13% | 1,054,246 | $695.85 | $690.83 $702.45 |
| Sep 3, 2026 | $703.25 | $705.88 | $685.48 | $694.41 | $-3.96 | -0.57% | 1,693,775 | $693.37 | $685.48 $705.88 |
| Sep 2, 2026 | $678.06 | $700.64 | $677.66 | $698.37 | +$22.29 | +3.30% | 2,023,479 | $690.41 | $677.66 $700.64 |
| Sep 1, 2026 | $655.34 | $677.89 | $654.05 | $676.08 | +$21.17 | +3.23% | 2,311,020 | $671.65 | $654.05 $677.89 |
| Aug 31, 2026 | $648.00 | $657.17 | $641.13 | $654.91 | +$24.58 | +3.90% | 1,787,420 | $652.46 | $641.13 $657.17 |
| Aug 28, 2026 | $626.50 | $632.02 | $617.21 | $630.33 | +$7.67 | +1.23% | 631,142 | $626.25 | $617.21 $632.02 |
| Aug 27, 2026 | $628.82 | $629.35 | $617.81 | $622.66 | $-11.88 | -1.87% | 807,989 | $622.28 | $617.81 $629.35 |
| Aug 26, 2026 | $632.15 | $639.65 | $630.41 | $634.54 | +$3.88 | +0.62% | 831,002 | $635.29 | $630.41 $639.65 |
| Aug 25, 2026 | $652.07 | $653.18 | $627.14 | $630.66 | $-17.98 | -2.77% | 1,206,999 | $632.26 | $627.14 $653.18 |
| Aug 24, 2026 | $653.04 | $660.70 | $645.77 | $648.64 | +$1.17 | +0.18% | 1,229,074 | $651.81 | $645.77 $660.70 |
| Aug 21, 2026 | $623.26 | $654.28 | $607.90 | $647.47 | +$26.53 | +4.27% | 2,393,075 | $638.54 | $607.90 $654.28 |