Deere & Co. Stock Price History, DE Historical Prices

Add to My Stocks
$166.24 $2.08 (1.27%) DE stock closing price Feb 23, 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
2018-02-23 165.02 166.26 162.87 166.24 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
2018-02-16 165.76 175.26 162.01 169.44 6,625,460 25.52 1.76
2018-02-15 165 167.42 162.99 166.81 2,995,294 25.12 1.8
2018-02-14 159.96 164.88 159.76 163.28 2,853,962 24.59 1.77
2018-02-13 158.02 161.61 157.56 161.3 1,795,898 24.29 1.74
2018-02-12 156.74 160.36 155.91 159.21 2,343,108 23.98 1.72
2018-02-09 155.41 157.15 148.6 154.93 3,895,342 23.33 1.68
2018-02-08 161.2 161.22 153.61 153.66 3,051,313 23.14 1.66
2018-02-07 161.17 164.16 160.91 161.44 2,329,624 24.31 1.75
2018-02-06 153.95 162.26 151.45 161.88 3,291,766 24.38 1.75
2018-02-05 163.1 166.06 156.97 157.02 3,549,609 23.65 1.7
2018-02-02 166.66 167.93 164.72 164.96 2,558,169 24.84 1.78
2018-02-01 165.99 168.39 164.26 167.85 1,721,318 25.28 1.82
2018-01-31 169.42 170.58 166.16 166.42 1,969,831 25.06 1.8
2018-01-30 167.75 169.4 166.82 168.51 1,712,703 25.38 1.82
2018-01-29 171.49 171.95 168.76 169.18 1,487,645 25.48 1.83
2018-01-26 169.5 171.96 169.14 171.49 1,554,116 25.83 1.85
2018-01-25 171 171.4 166.91 169.13 1,651,278 25.47 1.83
2018-01-24 169.71 170.43 168.06 169.6 1,360,782 25.54 1.83
2018-01-23 169.9 170.09 168.43 168.66 1,365,034 25.4 1.82
2018-01-22 170 170.4 168.72 170.38 1,401,045 25.66 1.84
2018-01-19 168.53 170.32 168.09 170.32 1,613,861 25.65 1.84
2018-01-18 166.96 168.45 166.26 167.9 2,185,930 25.29 1.82
2018-01-17 168.6 168.64 166.39 167.43 1,940,752 25.22 1.81
2018-01-16 170.15 170.61 166.36 167.54 2,046,074 25.23 1.81
2018-01-12 168.45 170.73 167.96 169.3 2,317,051 25.5 1.83
2018-01-11 165.13 167.55 163.77 167.46 1,958,155 25.22 1.81
2018-01-10 166.74 168.44 164.1 164.94 5,473,728 24.84 1.78
2018-01-09 162.01 165.98 161.52 165.6 4,278,219 24.94 1.79
2018-01-08 160.05 161.18 158.9 161.11 2,683,531 24.26 1.74
2018-01-05 159.8 160.47 156.59 160.32 1,549,574 24.15 1.73
2018-01-04 159.2 160.11 157.35 159.64 1,747,032 24.04 1.73
2018-01-03 157.89 159.1 157.64 158.73 1,392,277 23.91 1.72
2018-01-02 156.67 158.06 156.55 158.01 1,897,594 23.8 1.71
2017-12-29 157.95 157.99 156.47 156.51 1,258,214 23.57 1.69
2017-12-28 158.48 158.66 157.3 157.7 1,237,573 23.75 1.71
2017-12-27 158.62 159.1 158.22 158.58 1,781,505 23.88 1.72
2017-12-26 157.95 158.76 156.81 158.75 2,407,159 23.91 1.72
2017-12-22 156.06 158.1 155.11 157.53 1,714,713 23.72 1.7
2017-12-21 154.98 156.3 154.25 155.86 2,315,635 23.47 1.69
2017-12-20 154.94 155.24 154 154.37 1,430,579 23.25 1.67
2017-12-19 154.34 154.98 152.02 154.48 1,797,004 23.27 1.67
2017-12-18 152.42 154.67 152.42 154.04 1,985,094 23.2 1.67
2017-12-15 150.84 151.97 150.55 150.88 2,555,876 22.72 1.63
2017-12-14 152.37 152.58 149.31 149.44 1,420,699 22.51 1.62
2017-12-13 151.58 153.34 151.26 151.95 1,608,179 22.88 1.64
2017-12-12 151.24 151.71 150.39 151.07 1,631,858 22.75 1.63
2017-12-11 150.8 151.58 150.56 151.33 1,537,230 22.79 1.64
2017-12-08 151.81 152.46 151.05 151.58 1,083,971 22.83 1.64
2017-12-07 149.16 151.48 149 151.11 1,432,029 22.76 1.63
2017-12-06 150.53 151.38 149.42 149.45 1,411,075 22.51 1.62
2017-12-05 151 152.54 150.26 150.67 1,802,567 22.69 1.63
2017-12-04 151.99 152.68 150.92 150.97 1,893,832 22.74 1.63
2017-12-01 150.25 150.49 146.93 149.94 2,022,456 22.58 1.62
2017-11-30 148.83 150.75 148 149.86 3,726,437 22.57 1.62
2017-11-29 148.92 149.2 147.17 148.44 2,421,766 22.36 1.61
2017-11-28 148 149.81 147.22 149.38 3,992,815 22.5 1.62
2017-11-27 145.75 148.83 145.32 148.77 3,880,838 22.41 1.61
2017-11-24 146.13 147.91 145.49 145.5 1,964,901 21.91 1.57
2017-11-23 0 0 0 145.25 0 - -
2017-11-22 145.89 146 142.36 145.25 8,094,239 24.33 1.65
2017-11-21 138.56 140.36 137.95 139.23 5,917,249 23.32 1.58
2017-11-20 136.18 137.82 136.14 136.92 2,564,504 22.94 1.56
2017-11-17 134.01 136.51 133.76 135.77 1,964,978 22.74 1.54
2017-11-16 132.77 135.27 132.63 134.61 2,065,882 22.55 1.53
2017-11-15 132.29 133.02 131.36 132.27 1,764,781 22.16 1.5
2017-11-14 132.05 133 131.57 132.88 1,591,348 22.26 1.51
2017-11-13 131.5 133.18 131.13 131.91 1,820,334 22.1 1.5
2017-11-10 131.61 132.54 131.22 132.2 2,990,768 22.14 1.5
2017-11-09 134 134.2 130.77 131.28 2,879,156 21.99 1.49
2017-11-08 135.75 135.88 134.52 134.64 1,271,210 22.55 1.53
2017-11-07 135.54 136.69 135.54 135.71 1,234,168 22.73 1.54
2017-11-06 135.01 135.83 134.66 135.31 2,432,005 22.67 1.54
2017-11-03 134.4 135.03 134.19 135.03 1,056,453 22.62 1.53
2017-11-02 134.07 135.04 133.18 134.44 1,640,974 22.52 1.53
2017-11-01 133.87 134.73 133.25 134.27 1,558,039 22.49 1.53
2017-10-31 133.29 133.49 132.19 132.88 1,319,766 22.26 1.51
2017-10-30 132.87 133.76 132.3 132.3 2,708,141 22.16 1.5
2017-10-27 131.9 133.31 131.33 133.25 1,658,273 22.32 1.51
2017-10-26 130.91 132.78 130.54 132.14 1,786,944 22.13 1.5
2017-10-25 131.4 131.64 129.34 130.56 1,498,341 21.87 1.48
2017-10-24 131.5 132.36 130.28 131.02 3,153,842 21.95 1.49
2017-10-23 129.82 130.21 128.65 129.59 1,337,398 21.71 1.47
2017-10-20 129 129.17 128.13 129.15 1,384,854 21.63 1.47
2017-10-19 128.24 128.59 127.53 128.52 1,637,603 21.53 1.46
2017-10-18 128.53 129.32 128.26 128.72 1,701,007 21.56 1.46
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 Price95.49

Deere & Co. Historical PE ratio: Past 5 years

Max PE Ratio38.77Feb 16,2018
Min PE Ratio8.99Oct 07,2014
Avg PE Ratio14.59

Deere & Co. Historical PS ratio: Past 5 years

Max PS Ratio1.85Jan 26,2018
Min PS Ratio0.78Sep 29,2015
Avg PS Ratio1.03

DE Industry Peers

Company Price Change (%)
Kubota Corp (KUBTY)94.13.3 (3.63%)
Agco (AGCO)68.440.88 (1.3%)
Caterpillar (CAT)162.413.55 (2.23%)
Lindsay (LNN)91.210.06 (0.07%)
Art's-way Manufacturing (ARTW)2.70.1 (3.85%)
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 2,038,824 typically implies breaking news or earnings release. DE stock saw a high of $166.26, and a low of $162.87 on last trading day. The average P/S ratio was 1.03 as can be seen from Deere & Co. stock history.