Deere & Co (DE) stock
DENYSEFarm Machinery & EquipmentFiscal year ends November 1
Financials through Q3 FY2026, quarter ended Aug 2, 2026Last filing: 10-Q on Aug 27, 2026Score 11/3048% above fair value
$675.48+15.48 (+2.35%)
Close on Oct 30, 2026Market cap $182.13BP/E 37.5Yield 0.94%
Price history
Deere share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$675.48
+2.35% on the day
52-week range
$454.50 – $721.22
-6.3% from the high
Change over 52 weeks
+45.1%
From $465.41 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $661.00 | $675.88 | $659.48 | $675.48 | +2.35% | 1,254,348 |
| Oct 29, 2026 | $629.83 | $664.02 | $625.24 | $660.00 | +3.02% | 1,387,791 |
| Oct 28, 2026 | $643.67 | $644.41 | $637.85 | $640.67 | +0.17% | 759,282 |
| Oct 27, 2026 | $647.09 | $654.91 | $636.01 | $639.58 | -0.26% | 772,197 |
| Oct 26, 2026 | $647.92 | $650.00 | $625.81 | $641.25 | -0.76% | 865,380 |
| Oct 23, 2026 | $641.75 | $646.20 | $633.06 | $646.15 | +0.39% | 693,950 |
| Oct 22, 2026 | $631.23 | $644.75 | $626.78 | $643.62 | +1.11% | 851,431 |
| Oct 21, 2026 | $633.13 | $637.29 | $626.77 | $636.54 | +0.69% | 805,322 |
| Oct 20, 2026 | $626.80 | $640.92 | $625.97 | $632.20 | +0.83% | 881,016 |
| Oct 19, 2026 | $643.00 | $644.89 | $626.44 | $627.00 | -2.32% | 885,561 |
| Oct 16, 2026 | $652.58 | $655.15 | $636.49 | $641.86 | -1.35% | 1,202,096 |
| Oct 15, 2026 | $655.77 | $660.39 | $646.32 | $650.67 | +0.04% | 1,185,092 |
| Oct 14, 2026 | $646.96 | $653.59 | $640.52 | $650.38 | +0.06% | 1,547,955 |
| Oct 13, 2026 | $632.00 | $650.61 | $632.00 | $650.00 | +2.75% | 1,328,819 |
| Oct 12, 2026 | $620.20 | $634.88 | $618.00 | $632.61 | +1.88% | 1,036,529 |
| Oct 9, 2026 | $651.87 | $658.00 | $619.95 | $620.93 | -4.85% | 1,918,858 |
| Oct 8, 2026 | $648.76 | $657.21 | $638.15 | $652.58 | -0.65% | 1,396,468 |
| Oct 7, 2026 | $677.66 | $680.99 | $644.08 | $656.87 | -3.80% | 1,210,731 |
| Oct 6, 2026 | $684.10 | $692.83 | $680.12 | $682.79 | +0.09% | 761,646 |
| Oct 5, 2026 | $688.88 | $690.35 | $676.31 | $682.20 | -0.70% | 752,947 |
| Oct 2, 2026 | $671.45 | $689.69 | $668.61 | $687.00 | +2.96% | 1,071,534 |
| Oct 1, 2026 | $664.44 | $667.49 | $644.06 | $667.26 | -0.64% | 1,596,533 |
| Sep 30, 2026 | $675.11 | $685.56 | $668.57 | $671.55 | -1.32% | 1,736,990 |
| Sep 29, 2026 | $685.59 | $689.99 | $677.44 | $680.50 | -1.32% | 1,159,359 |
| Sep 28, 2026 | $687.13 | $690.94 | $681.86 | $689.59 | -0.13% | 798,798 |
| Sep 25, 2026 | $694.99 | $698.29 | $681.06 | $690.46 | -0.64% | 1,112,699 |
| Sep 24, 2026 | $707.20 | $708.20 | $691.00 | $694.94 | -2.05% | 1,175,666 |
| Sep 23, 2026 | $702.05 | $721.22 | $701.72 | $709.48 | +0.90% | 1,819,234 |
| Sep 22, 2026 | $688.73 | $704.92 | $684.01 | $703.12 | +2.69% | 1,548,261 |
| Sep 21, 2026 | $686.12 | $695.05 | $683.62 | $684.73 | +0.11% | 953,193 |
| Sep 18, 2026 | $684.76 | $688.00 | $679.63 | $683.99 | -0.24% | 2,244,950 |
| Sep 17, 2026 | $675.66 | $687.92 | $672.09 | $685.63 | +2.41% | 1,232,318 |
| Sep 16, 2026 | $681.73 | $684.53 | $665.45 | $669.47 | -2.13% | 872,155 |
| Sep 15, 2026 | $681.40 | $689.37 | $680.59 | $684.04 | +0.38% | 1,526,767 |
| Sep 14, 2026 | $673.08 | $687.97 | $668.00 | $681.46 | +0.85% | 1,029,734 |
| Sep 11, 2026 | $685.92 | $692.69 | $675.43 | $675.74 | -0.32% | 1,322,548 |
| Sep 10, 2026 | $675.03 | $682.00 | $671.40 | $677.94 | +0.11% | 1,176,255 |
| Sep 9, 2026 | $681.32 | $688.59 | $672.62 | $677.21 | -0.52% | 1,035,901 |
| Sep 8, 2026 | $687.21 | $690.58 | $680.26 | $680.73 | -1.85% | 883,575 |
| Sep 4, 2026 | $692.03 | $702.45 | $690.83 | $693.53 | -0.13% | 1,054,246 |
| Sep 3, 2026 | $703.25 | $705.88 | $685.48 | $694.41 | -0.57% | 1,693,773 |
| Sep 2, 2026 | $678.06 | $700.64 | $677.66 | $698.37 | +3.30% | 2,028,617 |
| Sep 1, 2026 | $655.34 | $677.89 | $654.05 | $676.08 | +3.23% | 2,311,017 |
| Aug 31, 2026 | $648.00 | $657.17 | $641.13 | $654.91 | +3.90% | 1,786,736 |
| Aug 28, 2026 | $626.50 | $632.02 | $617.21 | $630.33 | +1.23% | 631,141 |
| Aug 27, 2026 | $628.82 | $629.35 | $617.81 | $622.66 | -1.87% | 807,988 |
| Aug 26, 2026 | $632.15 | $639.65 | $630.41 | $634.54 | +0.62% | 831,002 |
| Aug 25, 2026 | $652.07 | $653.18 | $627.14 | $630.66 | -2.77% | 1,206,998 |
| Aug 24, 2026 | $653.04 | $660.70 | $645.77 | $648.64 | +0.18% | 1,229,073 |
| Aug 21, 2026 | $623.26 | $654.28 | $607.90 | $647.47 | +4.27% | 2,393,075 |
| Aug 20, 2026 | $611.12 | $639.00 | $586.48 | $620.94 | +6.94% | 3,200,615 |
| Aug 19, 2026 | $589.58 | $596.06 | $579.31 | $580.63 | -1.37% | 1,596,690 |
| Aug 18, 2026 | $603.93 | $604.04 | $588.00 | $588.72 | -1.87% | 1,218,484 |
| Aug 17, 2026 | $606.37 | $610.64 | $599.48 | $599.92 | -1.47% | 1,245,924 |
| Aug 14, 2026 | $608.83 | $616.00 | $607.00 | $608.85 | -0.58% | 802,331 |
| Aug 13, 2026 | $619.55 | $622.01 | $611.11 | $612.38 | -1.19% | 517,510 |
| Aug 12, 2026 | $618.98 | $623.28 | $610.99 | $619.77 | +0.29% | 859,102 |
| Aug 11, 2026 | $608.47 | $621.30 | $606.32 | $617.95 | +1.42% | 674,768 |
| Aug 10, 2026 | $621.12 | $623.55 | $603.11 | $609.28 | -1.86% | 1,023,012 |
| Aug 7, 2026 | $612.35 | $627.88 | $611.21 | $620.83 | +0.97% | 942,048 |
| Aug 6, 2026 | $614.57 | $618.14 | $611.19 | $614.84 | +0.46% | 817,858 |
| Aug 5, 2026 | $619.00 | $624.73 | $611.62 | $612.00 | -0.87% | 814,842 |
| Aug 4, 2026 | $610.66 | $622.00 | $597.23 | $617.37 | +2.03% | 966,437 |
| Aug 3, 2026 | $602.91 | $616.23 | $600.55 | $605.06 | +2.09% | 1,053,178 |
| Jul 31, 2026 | $600.06 | $602.99 | $590.63 | $592.67 | -1.13% | 1,124,311 |
| Jul 30, 2026 | $600.67 | $604.77 | $590.06 | $599.47 | -1.88% | 1,368,950 |
| Jul 29, 2026 | $631.43 | $634.01 | $608.21 | $610.95 | -4.52% | 1,346,764 |
| Jul 28, 2026 | $630.22 | $643.99 | $628.00 | $639.84 | +2.37% | 1,360,070 |
| Jul 27, 2026 | $627.71 | $628.03 | $612.38 | $625.02 | -0.50% | 876,606 |
| Jul 24, 2026 | $612.21 | $629.34 | $611.29 | $628.16 | +2.97% | 960,395 |
| Jul 23, 2026 | $610.00 | $615.95 | $606.74 | $610.02 | +0.44% | 1,695,291 |
| Jul 22, 2026 | $589.90 | $609.37 | $589.90 | $607.33 | +3.48% | 990,343 |
| Jul 21, 2026 | $592.00 | $596.00 | $580.02 | $586.88 | +0.15% | 950,692 |
| Jul 20, 2026 | $597.48 | $599.76 | $582.50 | $586.00 | -1.88% | 1,105,977 |
| Jul 17, 2026 | $596.05 | $614.92 | $595.74 | $597.24 | -0.29% | 938,780 |
| Jul 16, 2026 | $585.00 | $599.75 | $583.90 | $598.97 | +1.61% | 807,873 |
| Jul 15, 2026 | $583.92 | $590.18 | $576.45 | $589.48 | +0.87% | 1,013,724 |
| Jul 14, 2026 | $594.83 | $601.00 | $579.62 | $584.40 | -0.21% | 951,036 |
| Jul 13, 2026 | $585.79 | $587.83 | $582.01 | $585.64 | -0.21% | 996,298 |
| Jul 10, 2026 | $596.22 | $599.44 | $586.68 | $586.86 | -1.02% | 782,173 |
| Jul 9, 2026 | $602.85 | $606.00 | $591.37 | $592.90 | -0.64% | 841,009 |
| Jul 8, 2026 | $599.98 | $601.50 | $590.77 | $596.74 | -1.14% | 1,001,052 |
| Jul 7, 2026 | $630.34 | $634.94 | $592.50 | $603.61 | -4.98% | 1,433,149 |
| Jul 6, 2026 | $619.15 | $637.70 | $617.68 | $635.24 | +2.25% | 1,081,738 |
| Jul 2, 2026 | $638.04 | $638.99 | $615.12 | $621.27 | -1.01% | 1,288,962 |
| Jul 1, 2026 | $629.32 | $633.80 | $619.30 | $627.63 | -1.06% | 1,637,016 |
| Jun 30, 2026 | $626.17 | $636.29 | $617.58 | $634.33 | +1.23% | 1,758,497 |
| Jun 29, 2026 | $614.11 | $628.18 | $608.62 | $626.63 | +2.18% | 1,207,650 |
| Jun 26, 2026 | $622.77 | $630.05 | $612.16 | $613.24 | -2.78% | 2,319,710 |
| Jun 25, 2026 | $606.46 | $631.93 | $604.01 | $630.76 | +5.00% | 1,262,745 |
| Jun 24, 2026 | $592.69 | $612.98 | $592.00 | $600.75 | +1.49% | 1,239,361 |
| Jun 23, 2026 | $590.06 | $601.38 | $583.38 | $591.94 | -1.11% | 1,384,002 |
| Jun 22, 2026 | $589.50 | $603.89 | $587.41 | $598.59 | +1.59% | 934,340 |
| Jun 18, 2026 | $595.51 | $598.21 | $587.84 | $589.24 | +0.13% | 1,436,238 |
| Jun 17, 2026 | $585.28 | $598.48 | $583.20 | $588.47 | +0.54% | 1,517,275 |
| Jun 16, 2026 | $578.14 | $590.49 | $577.02 | $585.29 | +1.71% | 747,811 |
| Jun 15, 2026 | $583.91 | $593.35 | $574.73 | $575.47 | -0.35% | 1,541,394 |
| Jun 12, 2026 | $569.54 | $578.53 | $567.25 | $577.48 | +1.55% | 854,181 |
| Jun 11, 2026 | $561.72 | $571.72 | $556.62 | $568.64 | +1.53% | 1,266,222 |
| Jun 10, 2026 | $577.46 | $577.46 | $559.94 | $560.05 | -2.99% | 1,112,114 |
| Jun 9, 2026 | $577.63 | $582.78 | $568.18 | $577.33 | +0.64% | 1,037,316 |
| Jun 8, 2026 | $585.80 | $592.61 | $565.69 | $573.66 | -1.68% | 1,476,393 |
| Jun 5, 2026 | $590.66 | $597.82 | $579.22 | $583.44 | -1.40% | 1,751,675 |
| Jun 4, 2026 | $594.15 | $604.51 | $587.37 | $591.75 | +0.59% | 1,769,198 |
| Jun 3, 2026 | $577.84 | $593.79 | $575.61 | $588.29 | +1.56% | 1,839,989 |
| Jun 2, 2026 | $562.00 | $580.74 | $552.65 | $579.25 | +6.79% | 2,045,564 |
| Jun 1, 2026 | $538.22 | $544.57 | $528.45 | $542.43 | +0.05% | 2,214,322 |
| May 29, 2026 | $536.27 | $546.98 | $535.00 | $542.18 | +0.59% | 2,271,416 |
| May 28, 2026 | $527.41 | $539.71 | $522.48 | $539.00 | +1.82% | 1,880,562 |
| May 27, 2026 | $527.45 | $533.77 | $526.03 | $529.39 | +0.05% | 1,333,055 |
| May 26, 2026 | $530.00 | $531.75 | $523.81 | $529.12 | -0.01% | 1,419,379 |
| May 22, 2026 | $531.52 | $532.78 | $521.50 | $529.15 | -0.41% | 1,764,368 |
| May 21, 2026 | $547.18 | $548.00 | $515.15 | $531.35 | -5.19% | 3,212,519 |
| May 20, 2026 | $556.00 | $567.60 | $550.26 | $560.46 | +0.43% | 1,441,204 |
| May 19, 2026 | $562.57 | $563.59 | $554.05 | $558.07 | -1.14% | 1,027,935 |
| May 18, 2026 | $564.11 | $568.00 | $557.41 | $564.49 | +0.47% | 848,399 |
| May 15, 2026 | $572.04 | $572.62 | $555.56 | $561.83 | -2.23% | 971,317 |
| May 14, 2026 | $580.18 | $587.15 | $574.00 | $574.64 | -1.04% | 1,056,670 |
| May 13, 2026 | $588.34 | $591.01 | $580.16 | $580.65 | -1.45% | 961,527 |
| May 12, 2026 | $591.37 | $593.98 | $580.16 | $589.19 | +0.08% | 1,264,772 |
| May 11, 2026 | $575.71 | $589.17 | $573.73 | $588.74 | +2.42% | 907,529 |
| May 8, 2026 | $579.78 | $582.98 | $572.30 | $574.84 | -0.98% | 897,013 |
| May 7, 2026 | $592.13 | $593.81 | $578.08 | $580.54 | -1.88% | 828,920 |
| May 6, 2026 | $579.95 | $593.55 | $579.95 | $591.64 | +2.75% | 983,612 |
| May 5, 2026 | $582.38 | $590.77 | $575.79 | $575.79 | -0.45% | 906,367 |
| May 4, 2026 | $576.70 | $581.97 | $573.00 | $578.39 | +0.20% | 799,299 |
| May 1, 2026 | $588.30 | $590.07 | $575.70 | $577.26 | -2.14% | 802,920 |
| Apr 30, 2026 | $562.46 | $594.41 | $562.46 | $589.87 | +5.33% | 1,562,256 |
| Apr 29, 2026 | $558.27 | $563.86 | $557.76 | $560.02 | -0.68% | 872,355 |
| Apr 28, 2026 | $574.45 | $574.46 | $559.76 | $563.86 | -0.67% | 894,884 |
| Apr 27, 2026 | $566.63 | $577.99 | $564.16 | $567.69 | +0.90% | 1,035,331 |
| Apr 24, 2026 | $585.37 | $588.18 | $561.62 | $562.64 | -4.95% | 1,102,594 |
| Apr 23, 2026 | $584.37 | $594.97 | $580.00 | $591.95 | +2.06% | 919,494 |
| Apr 22, 2026 | $589.49 | $593.10 | $579.81 | $579.99 | -1.24% | 796,720 |
| Apr 21, 2026 | $592.56 | $598.66 | $586.61 | $587.30 | -1.21% | 631,987 |
| Apr 20, 2026 | $589.98 | $595.64 | $587.55 | $594.52 | +0.69% | 920,146 |
| Apr 17, 2026 | $586.00 | $593.70 | $582.03 | $590.46 | +1.07% | 1,238,842 |
| Apr 16, 2026 | $572.84 | $585.53 | $564.82 | $584.19 | +1.31% | 1,444,050 |
| Apr 15, 2026 | $590.78 | $593.86 | $572.10 | $576.64 | -3.25% | 1,554,193 |
| Apr 14, 2026 | $599.46 | $602.44 | $593.68 | $596.04 | -1.16% | 868,072 |
| Apr 13, 2026 | $604.46 | $607.93 | $598.85 | $603.04 | -0.32% | 1,178,363 |
| Apr 10, 2026 | $618.45 | $619.24 | $601.06 | $605.00 | -2.10% | 1,263,939 |
| Apr 9, 2026 | $607.69 | $618.95 | $607.45 | $618.00 | +1.42% | 1,205,984 |
| Apr 8, 2026 | $592.24 | $609.68 | $590.00 | $609.32 | +5.78% | 1,450,142 |
| Apr 7, 2026 | $573.31 | $576.13 | $569.31 | $576.00 | +0.16% | 876,096 |
| Apr 6, 2026 | $572.39 | $575.21 | $566.66 | $575.09 | -0.11% | 1,055,712 |
| Apr 2, 2026 | $560.70 | $580.69 | $556.45 | $575.71 | +0.88% | 1,248,799 |
| Apr 1, 2026 | $565.44 | $579.37 | $564.15 | $570.70 | +1.31% | 1,573,509 |
| Mar 31, 2026 | $560.00 | $566.52 | $549.68 | $563.30 | +1.40% | 1,445,717 |
| Mar 30, 2026 | $572.30 | $573.29 | $555.04 | $555.50 | -1.97% | 1,263,246 |
| Mar 27, 2026 | $580.72 | $581.92 | $564.05 | $566.64 | -2.50% | 1,455,931 |
| Mar 26, 2026 | $573.96 | $587.85 | $573.96 | $581.19 | +0.55% | 1,516,599 |
| Mar 25, 2026 | $588.58 | $590.69 | $577.11 | $577.99 | -0.86% | 930,183 |
| Mar 24, 2026 | $560.55 | $584.50 | $560.00 | $583.02 | +2.46% | 1,144,924 |
| Mar 23, 2026 | $570.25 | $571.94 | $564.03 | $569.03 | +1.66% | 1,244,289 |
| Mar 20, 2026 | $568.57 | $573.71 | $551.28 | $559.73 | -1.38% | 2,727,249 |
| Mar 19, 2026 | $563.19 | $570.01 | $557.94 | $567.58 | -0.60% | 1,449,083 |
| Mar 18, 2026 | $573.75 | $578.41 | $569.13 | $571.02 | -0.56% | 1,226,470 |
| Mar 17, 2026 | $576.37 | $576.85 | $562.19 | $574.26 | +0.31% | 1,462,378 |
| Mar 16, 2026 | $581.97 | $582.94 | $570.73 | $572.48 | -0.87% | 1,151,135 |
| Mar 13, 2026 | $585.00 | $589.67 | $571.60 | $577.50 | -1.42% | 1,381,773 |
| Mar 12, 2026 | $591.46 | $593.67 | $582.31 | $585.83 | -1.38% | 1,622,667 |
| Mar 11, 2026 | $590.76 | $598.00 | $585.30 | $594.04 | +0.22% | 1,000,691 |
| Mar 10, 2026 | $597.08 | $603.03 | $591.43 | $592.72 | -1.13% | 1,093,141 |
| Mar 9, 2026 | $586.47 | $600.82 | $578.32 | $599.48 | +1.65% | 1,499,829 |
| Mar 6, 2026 | $585.24 | $589.85 | $577.63 | $589.77 | -0.16% | 1,413,080 |
| Mar 5, 2026 | $607.61 | $610.36 | $586.30 | $590.69 | -3.80% | 1,643,591 |
| Mar 4, 2026 | $619.23 | $622.72 | $612.95 | $614.04 | -0.84% | 1,073,247 |
| Mar 3, 2026 | $620.00 | $623.55 | $609.21 | $619.22 | -1.85% | 1,071,646 |
| Mar 2, 2026 | $625.76 | $636.45 | $619.79 | $630.88 | +0.19% | 997,011 |
| Feb 27, 2026 | $615.00 | $631.51 | $613.49 | $629.71 | +1.65% | 2,015,446 |
| Feb 26, 2026 | $624.96 | $627.00 | $614.60 | $619.46 | -0.67% | 1,422,137 |
| Feb 25, 2026 | $645.27 | $646.93 | $623.49 | $623.61 | -3.25% | 2,100,928 |
| Feb 24, 2026 | $643.30 | $647.81 | $634.76 | $644.54 | -0.36% | 1,399,328 |
| Feb 23, 2026 | $652.18 | $669.80 | $644.44 | $646.84 | -2.36% | 2,074,972 |
| Feb 20, 2026 | $664.25 | $666.92 | $646.40 | $662.49 | +0.07% | 2,989,876 |
| Feb 19, 2026 | $633.61 | $674.19 | $628.72 | $662.00 | +11.58% | 6,653,328 |
| Feb 18, 2026 | $603.81 | $603.81 | $590.92 | $593.27 | -1.26% | 2,558,237 |
| Feb 17, 2026 | $593.05 | $607.04 | $593.05 | $600.84 | -0.34% | 1,863,304 |
| Feb 13, 2026 | $598.86 | $610.96 | $597.20 | $602.92 | +0.80% | 1,565,162 |
| Feb 12, 2026 | $612.87 | $626.25 | $596.78 | $598.11 | -2.38% | 2,767,801 |
| Feb 11, 2026 | $592.50 | $614.34 | $590.50 | $612.69 | +3.25% | 1,826,726 |
| Feb 10, 2026 | $586.11 | $593.76 | $583.59 | $593.41 | +1.32% | 1,609,054 |
| Feb 9, 2026 | $580.00 | $587.74 | $574.30 | $585.67 | +0.44% | 1,101,858 |
| Feb 6, 2026 | $568.00 | $584.06 | $567.55 | $583.11 | +3.07% | 1,440,540 |
| Feb 5, 2026 | $563.83 | $574.94 | $561.20 | $565.73 | -0.27% | 1,913,079 |
| Feb 4, 2026 | $548.00 | $571.56 | $548.00 | $567.26 | +4.08% | 3,209,306 |
| Feb 3, 2026 | $533.26 | $545.32 | $533.00 | $545.00 | +2.40% | 1,605,563 |
| Feb 2, 2026 | $527.25 | $534.70 | $522.39 | $532.25 | +0.80% | 1,558,043 |
| Jan 30, 2026 | $524.93 | $529.99 | $518.70 | $528.00 | -0.39% | 1,517,798 |
| Jan 29, 2026 | $530.00 | $537.26 | $521.54 | $530.07 | +0.96% | 1,493,549 |
| Jan 28, 2026 | $519.94 | $528.77 | $519.09 | $525.01 | +1.12% | 1,106,772 |
| Jan 27, 2026 | $517.33 | $521.49 | $513.85 | $519.19 | +0.51% | 1,043,621 |
| Jan 26, 2026 | $515.72 | $518.66 | $512.57 | $516.54 | +0.41% | 750,609 |
| Jan 23, 2026 | $518.26 | $521.63 | $506.42 | $514.43 | -1.52% | 1,590,604 |
| Jan 22, 2026 | $529.26 | $532.61 | $521.16 | $522.38 | -1.35% | 1,159,303 |
| Jan 21, 2026 | $512.69 | $530.20 | $511.13 | $529.51 | +4.09% | 1,620,594 |
| Jan 20, 2026 | $514.56 | $515.26 | $507.09 | $508.68 | -1.11% | 1,377,144 |
| Jan 16, 2026 | $516.26 | $516.81 | $510.00 | $514.40 | -0.12% | 1,323,338 |
| Jan 15, 2026 | $513.80 | $519.18 | $508.15 | $515.04 | +0.57% | 1,203,732 |
| Jan 14, 2026 | $503.23 | $516.09 | $501.22 | $512.10 | +2.52% | 1,891,120 |
| Jan 13, 2026 | $492.33 | $499.59 | $490.00 | $499.52 | +1.79% | 849,339 |
| Jan 12, 2026 | $486.32 | $497.02 | $484.33 | $490.74 | +0.54% | 1,547,484 |
| Jan 9, 2026 | $500.70 | $503.55 | $484.86 | $488.08 | -2.54% | 1,725,629 |
| Jan 8, 2026 | $473.92 | $503.88 | $472.72 | $500.80 | +5.39% | 1,797,304 |
| Jan 7, 2026 | $487.14 | $489.10 | $473.69 | $475.20 | -2.22% | 1,286,897 |
| Jan 6, 2026 | $465.10 | $487.46 | $464.31 | $485.98 | +4.27% | 1,621,122 |
| Jan 5, 2026 | $462.31 | $467.89 | $458.96 | $466.10 | -0.15% | 1,320,248 |
| Jan 2, 2026 | $466.00 | $470.48 | $458.92 | $466.80 | +0.26% | 1,175,565 |
| Dec 31, 2025 | $466.99 | $470.23 | $465.57 | $465.57 | -0.93% | 812,080 |
| Dec 30, 2025 | $469.88 | $473.20 | $468.37 | $469.94 | -0.06% | 826,707 |
| Dec 29, 2025 | $469.49 | $471.75 | $465.79 | $470.24 | +0.28% | 981,691 |
| Dec 26, 2025 | $467.73 | $469.41 | $466.13 | $468.93 | +0.32% | 503,204 |
| Dec 24, 2025 | $466.03 | $468.40 | $464.40 | $467.44 | +0.26% | 343,266 |
| Dec 23, 2025 | $470.39 | $471.18 | $465.41 | $466.21 | -0.55% | 1,083,689 |
| Dec 22, 2025 | $471.50 | $472.74 | $467.65 | $468.77 | -0.38% | 1,173,160 |
| Dec 19, 2025 | $475.10 | $476.50 | $468.92 | $470.57 | -0.94% | 2,990,692 |
| Dec 18, 2025 | $483.04 | $487.13 | $469.78 | $475.05 | -1.24% | 1,927,554 |
| Dec 17, 2025 | $484.95 | $490.42 | $479.69 | $481.00 | -0.91% | 1,641,933 |
| Dec 16, 2025 | $487.00 | $489.15 | $484.21 | $485.44 | -0.53% | 1,632,204 |
| Dec 15, 2025 | $484.80 | $488.99 | $484.80 | $488.01 | +0.66% | 1,473,240 |
| Dec 12, 2025 | $478.22 | $487.17 | $477.60 | $484.80 | +1.86% | 1,852,128 |
| Dec 11, 2025 | $471.88 | $480.74 | $470.13 | $475.94 | +1.50% | 1,186,663 |
| Dec 10, 2025 | $462.65 | $469.97 | $455.91 | $468.90 | +1.30% | 1,677,783 |
| Dec 9, 2025 | $464.89 | $469.32 | $461.80 | $462.86 | -0.75% | 1,173,740 |
| Dec 8, 2025 | $479.02 | $488.99 | $464.92 | $466.35 | -1.84% | 1,896,614 |
| Dec 5, 2025 | $481.39 | $485.44 | $473.69 | $475.11 | -1.64% | 1,224,918 |
| Dec 4, 2025 | $480.99 | $483.50 | $475.21 | $483.03 | +0.25% | 1,379,844 |
| Dec 3, 2025 | $471.00 | $482.45 | $468.56 | $481.82 | +2.70% | 1,157,986 |
| Dec 2, 2025 | $471.72 | $473.77 | $466.43 | $469.15 | +0.22% | 1,303,721 |
| Dec 1, 2025 | $463.72 | $474.50 | $461.41 | $468.11 | +0.78% | 1,824,398 |
| Nov 28, 2025 | $466.91 | $473.67 | $463.01 | $464.49 | -1.14% | 1,682,593 |
| Nov 26, 2025 | $477.13 | $487.82 | $469.41 | $469.87 | -5.67% | 5,473,576 |
| Nov 25, 2025 | $490.06 | $500.52 | $488.22 | $498.13 | +2.24% | 2,188,492 |
| Nov 24, 2025 | $488.62 | $494.31 | $484.10 | $487.23 | -0.00% | 2,182,873 |
| Nov 21, 2025 | $477.64 | $491.04 | $476.51 | $487.24 | +2.29% | 1,836,012 |
| Nov 20, 2025 | $478.00 | $484.21 | $473.71 | $476.33 | +0.33% | 1,543,397 |
| Nov 19, 2025 | $474.36 | $476.40 | $468.16 | $474.77 | +0.19% | 1,202,227 |
| Nov 18, 2025 | $471.47 | $477.12 | $470.00 | $473.85 | -0.45% | 1,117,591 |
| Nov 17, 2025 | $475.27 | $479.76 | $473.11 | $475.98 | -0.05% | 1,318,436 |
| Nov 14, 2025 | $473.29 | $479.65 | $471.00 | $476.23 | +0.60% | 1,180,189 |
| Nov 13, 2025 | $481.32 | $482.79 | $472.89 | $473.41 | -1.53% | 1,005,462 |
| Nov 12, 2025 | $479.00 | $484.93 | $477.77 | $480.78 | +0.59% | 1,068,247 |
| Nov 11, 2025 | $474.56 | $480.22 | $472.01 | $477.95 | +0.75% | 1,179,366 |
| Nov 10, 2025 | $468.90 | $476.55 | $463.68 | $474.39 | +1.41% | 922,965 |
| Nov 7, 2025 | $463.92 | $471.25 | $457.65 | $467.79 | -1.60% | 1,912,530 |
| Nov 6, 2025 | $475.14 | $481.28 | $469.52 | $475.38 | +0.36% | 1,258,700 |
| Nov 5, 2025 | $468.00 | $476.29 | $466.40 | $473.69 | +1.15% | 891,800 |
| Nov 4, 2025 | $457.29 | $469.67 | $456.00 | $468.30 | +1.38% | 1,577,242 |
| Nov 3, 2025 | $459.80 | $463.80 | $454.50 | $461.94 | +0.07% | 957,484 |
| Oct 31, 2025 | $463.57 | $464.54 | $458.72 | $461.63 | -0.81% | 1,116,489 |
| Oct 30, 2025 | $472.14 | $479.81 | $465.22 | $465.41 | -1.71% | 1,035,002 |
| Oct 29, 2025 | $471.84 | $477.89 | $469.03 | $473.49 | +1.13% | 1,134,932 |
| Oct 28, 2025 | $475.45 | $476.50 | $467.88 | $468.19 | -2.07% | 1,064,808 |
| Oct 27, 2025 | $480.56 | $483.00 | $474.16 | $478.10 | +1.13% | 1,273,310 |
| Oct 24, 2025 | $473.45 | $477.60 | $470.55 | $472.76 | +0.71% | 1,187,258 |
| Oct 23, 2025 | $465.56 | $469.99 | $460.71 | $469.42 | +1.53% | 1,162,024 |
| Oct 22, 2025 | $460.13 | $472.22 | $460.13 | $462.36 | +0.55% | 1,293,402 |
| Oct 21, 2025 | $461.11 | $466.78 | $458.75 | $459.82 | -0.57% | 953,986 |
| Oct 20, 2025 | $457.61 | $463.89 | $455.89 | $462.44 | – | 814,027 |
Seasonality
DE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | 2.6% | 0.6% | -2.1% | -1.0% | 3.6% | 3.9% | 1.4% | 0.9% | 1.7% | 7.5% | 0.8% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 13.4% | 19.3% | -10.3% | 4.7% | -8.1% | 17.3% | -6.6% | 10.5% | 2.8% | 0.6% | ||
| 2025 | 12.5% | 0.9% | -2.0% | -1.2% | 9.2% | 0.8% | 3.1% | -8.7% | -4.1% | 1.0% | 0.6% | 0.6% |
| 2024 | -1.6% | -7.2% | 12.9% | -4.7% | -4.3% | 0.1% | -0.4% | 3.7% | 8.6% | -3.0% | 15.1% | -8.7% |
| 2023 | -1.4% | -0.9% | -1.2% | -8.4% | -8.5% | 17.5% | 6.0% | -4.3% | -7.8% | -3.2% | -0.3% | 10.1% |
| 2022 | 9.8% | -4.4% | 15.7% | -9.1% | -5.2% | -16.0% | 14.6% | 6.4% | -8.3% | 18.5% | 11.4% | -2.5% |
| 2021 | 7.3% | 20.9% | 7.4% | -0.9% | -2.6% | -2.1% | 2.5% | 4.5% | -11.1% | 2.2% | 0.9% | -0.5% |
| 2020 | -8.5% | -1.3% | -11.2% | 5.0% | 4.9% | 3.8% | 12.2% | 19.1% | 5.9% | 1.9% | 15.8% | 3.1% |
| 2019 | 9.9% | 0.0% | -2.1% | 3.6% | -15.4% | 18.8% | -0.0% | -6.5% | 9.4% | 3.2% | -3.5% | 3.5% |
| 2018 | 6.3% | -3.3% | -3.1% | -12.9% | 10.5% | -6.0% | 3.6% | -0.7% | 5.0% | -9.9% | 14.4% | -3.2% |
| 2017 | 3.9% | 2.3% | -0.0% | 2.5% | 9.7% | 1.4% | 3.8% | -9.6% | 8.9% | 5.8% | 12.8% | 4.8% |