Deere & Co. Stock Price History, DE Historical Prices

Add to My Stocks
$143.17 $1.16 (0.82%) DE stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Deere & Co. stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Deere & Co. price to earnings ratio data. The stock price was at a 5 year high of $171.49 on Jan 26, 2018 as seen from Deere & Co. stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 143.68 145.36 142.87 143.17 2,358,307 25.8 1.39
2018-06-20 142.65 144.85 140.88 144.35 2,609,613 26.01 1.4
2018-06-19 145 145 141.54 142.28 3,752,538 25.64 1.38
2018-06-18 147.39 148.14 146.65 147.79 2,947,186 26.63 1.43
2018-06-15 148.57 150.2 145.69 148.75 5,990,768 26.8 1.44
2018-06-14 153.01 153.9 150.01 150.18 3,072,074 27.06 1.46
2018-06-13 157.91 157.91 152.93 153.34 2,386,119 27.63 1.49
2018-06-12 156.55 158.6 156.55 157.59 2,548,888 28.4 1.53
2018-06-11 156.87 157.75 155.39 156.68 1,925,126 28.23 1.52
2018-06-08 158.13 158.61 156.05 157.12 1,390,337 28.31 1.52
2018-06-07 158.44 160.31 157.67 158.65 2,192,306 28.59 1.54
2018-06-06 155.14 158.56 154.78 158.55 2,468,089 28.57 1.54
2018-06-05 152.33 154.57 151.91 154.45 1,872,184 27.83 1.5
2018-06-04 153.73 154.12 151.18 151.54 1,736,967 27.31 1.47
2018-06-01 150.7 154.04 150.53 153.39 2,655,932 27.64 1.49
2018-05-31 154.92 155.07 149.46 149.51 4,754,585 26.94 1.45
2018-05-30 155.78 156.15 154.21 155.08 2,870,613 27.94 1.5
2018-05-29 157.04 158.89 153.51 155.01 3,350,537 27.93 1.5
2018-05-25 157.7 159.39 157.57 159 2,096,691 28.65 1.54
2018-05-24 158.54 158.65 155.94 158.18 2,426,798 28.5 1.53
2018-05-23 153.73 156.69 153.05 156.58 2,004,980 28.21 1.52
2018-05-22 158.34 159.41 154.9 155.09 2,462,044 27.94 1.5
2018-05-21 159.5 161.39 156.1 158.33 4,921,973 28.53 1.53
2018-05-18 146.5 157.1 146.11 155.25 7,788,803 35.53 1.62
2018-05-17 147.3 148.1 145.41 146.81 4,095,666 33.6 1.53
2018-05-16 145.62 147.6 145.62 147.35 1,887,355 33.72 1.53
2018-05-15 145.33 146.45 143.31 145.53 3,135,001 33.3 1.51
2018-05-14 148.35 148.62 145.79 146.75 3,483,932 33.58 1.53
2018-05-11 146.81 149 146.15 147.32 2,487,016 33.71 1.53
2018-05-10 145.47 147.5 144.55 146.61 2,413,841 33.55 1.53
2018-05-09 143.21 145.53 142.09 145.16 2,332,556 33.22 1.51
2018-05-08 140.65 142.7 140.22 142.07 2,189,255 32.51 1.48
2018-05-07 140 141.77 139.27 140.22 1,840,883 32.09 1.46
2018-05-04 136.12 138.25 135.15 137.3 1,934,657 31.42 1.43
2018-05-03 136 137.42 131.26 136.87 3,716,881 31.32 1.42
2018-05-02 135.41 137.88 134.59 134.75 2,585,011 30.84 1.4
2018-05-01 134.76 136.22 132.18 135.37 2,378,762 30.98 1.41
2018-04-30 137.74 138.44 135.22 135.33 2,533,382 30.97 1.41
2018-04-27 136.7 139.93 136.33 137.56 2,601,951 31.48 1.43
2018-04-26 138.05 138.24 133.7 136.33 4,071,649 31.2 1.42
2018-04-25 138.07 139.9 136.1 138 3,067,279 31.58 1.44
2018-04-24 148.31 149.15 137.41 138.11 5,467,927 31.6 1.44
2018-04-23 147.25 147.82 145.32 146.04 1,245,127 33.42 1.52
2018-04-20 148.33 149.87 146.3 146.96 1,896,708 33.63 1.53
2018-04-19 149.83 150.52 146.5 148.1 2,290,309 33.89 1.54
2018-04-18 150.59 151.71 149.41 149.77 2,022,003 34.27 1.56
2018-04-17 150.69 152.15 149.15 149.15 1,957,825 34.13 1.55
2018-04-16 151.17 151.28 148.29 148.98 2,608,093 34.09 1.55
2018-04-13 151.71 152 148.98 149.98 2,634,925 34.32 1.56
2018-04-12 145.65 151.18 145.65 150.26 3,258,099 34.38 1.56
2018-04-11 145.27 146.18 144.25 144.41 2,309,017 33.05 1.5
2018-04-10 146.05 149.49 145.44 148.01 2,611,931 33.87 1.54
2018-04-09 146.67 147.44 142.73 142.96 3,629,628 32.71 1.49
2018-04-06 149.33 149.8 143.03 145.39 3,294,018 33.27 1.51
2018-04-05 149.92 153.23 149.31 151.34 2,963,361 34.63 1.57
2018-04-04 145.32 149.16 143.57 148.57 4,478,077 34 1.55
2018-04-03 152.69 153.21 149.76 153.04 1,957,437 35.02 1.59
2018-04-02 154.38 154.88 149.29 151.82 2,150,559 34.74 1.58
2018-03-30 0 0 0 155.32 0 - -
2018-03-29 152.4 155.83 151.52 155.32 3,526,734 35.54 1.62
2018-03-28 151.48 153.63 148.79 151.48 2,654,959 34.66 1.58
2018-03-27 154.24 156.99 150.9 152.16 2,691,447 34.82 1.58
2018-03-26 151.39 153.68 148.9 153.34 2,463,843 35.09 1.6
2018-03-23 151.76 153.73 147.6 148 2,940,118 33.87 1.54
2018-03-22 153.74 156.37 151.21 151.58 3,768,818 34.69 1.58
2018-03-21 158.89 160.44 155.73 158.05 2,901,505 36.17 1.64
2018-03-20 160.2 162.05 159.18 159.99 1,499,440 36.61 1.66
2018-03-19 162.65 162.93 157.83 159.53 2,798,593 36.51 1.66
2018-03-16 159.72 163.98 159.37 163.88 3,818,654 37.5 1.71
2018-03-15 160.92 161.68 159.15 159.6 1,320,744 36.52 1.66
2018-03-14 162.42 162.5 158.9 160.21 2,243,023 36.66 1.67
2018-03-13 164.96 166.31 160.67 161.32 2,732,314 36.92 1.68
2018-03-12 167.96 168.05 162.8 164.03 2,260,882 37.54 1.71
2018-03-09 162 168.01 161.73 167.93 3,828,040 38.43 1.75
2018-03-08 157.69 161.35 155.72 161.06 3,508,011 36.86 1.68
2018-03-07 156.04 158.32 154.98 157.9 2,589,069 36.13 1.64
2018-03-06 158.6 159.57 157.46 158.51 2,393,992 36.27 1.65
2018-03-05 152.54 158.24 151.04 157.54 3,093,424 36.05 1.64
2018-03-02 155.55 156.26 151.78 153.31 4,168,940 35.08 1.6
2018-03-01 160.75 162.85 155.74 156.81 3,697,016 35.88 1.63
2018-02-28 163.92 164.92 160.87 160.87 2,781,390 36.81 1.67
2018-02-27 167.53 167.53 163.58 163.58 2,281,832 37.43 1.7
2018-02-26 167.05 168.31 165.63 167.46 1,770,001 38.32 1.74
2018-02-23 165.02 166.26 162.87 166.24 2,038,824 38.04 1.73
2018-02-22 163 165.8 162.76 164.16 1,908,817 37.57 1.71
2018-02-21 164.8 166.78 161.97 162.09 2,753,281 37.09 1.69
2018-02-20 169.04 169.96 163.65 164.77 3,750,423 37.71 1.71
2018-02-19 0 0 0 169.44 0 - -
2018-02-16 165.76 175.26 162.01 169.44 6,625,460 25.52 1.83
Get more Data

Deere & Co. Stock History Chart

View DE PE ratio, PS ratio stocks charts and compare with peers.
DE Chart
Note: Compare Deere & Co. stock price history with the index and industry peers.

Deere & Co. Stock Price History: Past 5 years

Max Stock Price171.49Jan 26,2018
Min Stock Price71.78Jan 25,2016
Avg Stock Price99.65

Deere & Co. Historical PE ratio: Past 5 years

Max PE Ratio38.43Mar 09,2018
Min PE Ratio8.99Oct 07,2014
Avg PE Ratio16.01

Deere & Co. Historical PS ratio: Past 5 years

Max PS Ratio1.85Jan 26,2018
Min PS Ratio0.78Sep 29,2015
Avg PS Ratio1.07

DE Industry Peers

Company Price Change (%)
Kubota Corp (KUBTY)82.371.68 (2.08%)
Agco (AGCO)60.730.24 (0.4%)
Caterpillar (CAT)139.940.41 (0.29%)
Lindsay (LNN)97.880.15 (0.15%)
Art's-way Manufacturing (ARTW)2.750.1 (3.51%)
Blount (BLT)100.02 (0.2%)
Blount (BLT)100.02 (0.2%)

We provide Deere & Co. share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Deere & Co. stock analysis. Deere & Co. stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 2,358,307 typically implies breaking news or earnings release. DE stock saw a high of $145.36, and a low of $142.87 on last trading day. The average P/S ratio was 1.07 as can be seen from Deere & Co. stock history.