Deere & Company
DENYSEIndustrials● Active
$583.44
$-8.31(-1.40%)
Market Cap$157.5B
P/E Ratio—
52W High$674.19
52W Low$433
Deere & Company（DE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
de · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$674.19
Feb 19, 2026
-13.5% from here
5-Year Low5Y
$283.81
Jul 6, 2022
+105.6% from low
IPO Priceadj.
$2.68
Jun 1, 1972
+21.7K% since IPO
1 Year Ago
$521.68
Jun 9, 2025
+11.8% in 1Y
5 Years Ago
$356.58
Jun 8, 2021
+63.6% in 5Y
10 Years Ago
$87.18
Jun 8, 2016
+569.2% in 10Y
Historical Price Data · DE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $590.66 | $597.82 | $579.22 | $583.44 | $583.44 | 1.8M | -1.22% |
| Jun 4, 2026 | $594.15 | $604.51 | $587.37 | $591.75 | $591.75 | 1.8M | -0.40% |
| Jun 3, 2026 | $577.84 | $593.79 | $575.61 | $588.29 | $588.29 | 1.8M | +1.81% |
| Jun 2, 2026 | $562.00 | $580.74 | $552.65 | $579.25 | $579.25 | 2.0M | +3.07% |
| Jun 1, 2026 | $538.22 | $544.57 | $528.45 | $542.43 | $542.43 | 2.2M | +0.78% |
| May 29, 2026 | $536.27 | $546.98 | $535.00 | $542.18 | $542.18 | 2.3M | +1.10% |
| May 28, 2026 | $527.41 | $539.71 | $522.48 | $539.00 | $539.00 | 1.9M | +2.20% |
| May 27, 2026 | $527.45 | $533.77 | $526.03 | $529.39 | $529.39 | 1.3M | +0.37% |
| May 26, 2026 | $530.00 | $531.75 | $523.81 | $529.12 | $529.12 | 1.4M | -0.17% |
| May 22, 2026 | $531.52 | $532.78 | $521.50 | $529.15 | $529.15 | 1.8M | -0.45% |
| May 21, 2026 | $547.18 | $548.00 | $515.15 | $531.35 | $531.35 | 3.2M | -2.89% |
| May 20, 2026 | $556.00 | $567.60 | $550.26 | $560.46 | $560.46 | 1.4M | +0.80% |
| May 19, 2026 | $562.57 | $563.59 | $554.05 | $558.07 | $558.07 | 1.0M | -0.80% |
| May 18, 2026 | $564.11 | $568.00 | $557.41 | $564.49 | $564.49 | 848K | +0.07% |
| May 15, 2026 | $572.04 | $572.62 | $555.56 | $561.83 | $561.83 | 971K | -1.78% |
| May 14, 2026 | $580.18 | $587.15 | $574.00 | $574.64 | $574.64 | 1.1M | -0.95% |
| May 13, 2026 | $588.34 | $591.01 | $580.16 | $580.65 | $580.65 | 962K | -1.31% |
| May 12, 2026 | $591.37 | $593.98 | $580.16 | $589.19 | $589.19 | 1.3M | -0.37% |
| May 11, 2026 | $575.71 | $589.17 | $573.73 | $588.74 | $588.74 | 908K | +2.26% |
| May 8, 2026 | $579.78 | $582.98 | $572.30 | $574.84 | $574.84 | 897K | -0.85% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DE
Jan 1 → Dec 31 · 6 years2026+25.2%$466.00 → $583.44
+25.2%
2025+9.3%$426.08 → $465.57
+9.3%
2024+6.2%$399.12 → $423.70
+6.2%
2023-6.6%$428.00 → $399.87
-6.6%
2022+24.6%$344.00 → $428.76
+24.6%
2021-3.6%$355.77 → $342.89
-3.6%
Best Year2026 · +25.2%
Worst Year2023 · -6.6%
Positive Years4 / 6
Avg Annual Return+9.2%
6Y Total Return+64.0%
6Y CAGR~+8.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4B
Canadian Pacific Kansas City Ltd.
CP.TO
$125.39+0.00%
Mkt Cap $111.3BWhat If You Invested in DE?
If you invested $1,000 in DE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,692
Total Return+569.2%
CAGR~+20.9% / yr
Profit+$5,692
Based on Jun 8, 2016 · $87.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Deere & Company（DE）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $583.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DE 历史股价FMP 日线复权 OHLCV