Skip to main content

Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 336.07 336.90 328.40 330.10 1,620,238 -7.13(-2.11%)
Oct 28, 2021 327.18 337.31 326.17 337.23 1,968,159 +11.06(+3.39%)
Oct 27, 2021 330.52 333.74 325.96 326.17 2,077,160 -2.82(-0.86%)
Oct 26, 2021 340.76 328.84 328.98 1,437,890 -11.16(-3.28%)
Oct 25, 2021 328.15 341.13 327.02 340.14 1,622,610 +11.58(+3.53%)
Oct 22, 2021 332.73 333.77 327.56 328.56 856,501 -2.14(-0.65%)
Oct 21, 2021 331.66 332.76 328.60 330.70 908,828 -1.08(-0.33%)
Oct 20, 2021 331.39 333.72 329.75 331.78 1,038,893 +0.93(+0.28%)
Oct 19, 2021 322.96 331.58 322.18 330.85 1,486,351 +10.85(+3.39%)
Oct 18, 2021 318.89 321.40 316.92 320.00 1,196,742 -0.89(-0.28%)
Oct 15, 2021 321.07 324.02 319.84 320.89 1,488,198 +2.88(+0.91%)
Oct 14, 2021 310.06 321.01 309.07 318.01 2,492,854 +0.74(+0.23%)
Oct 13, 2021 320.21 321.01 315.34 317.27 1,837,430 -1.54(-0.48%)
Oct 12, 2021 321.43 322.53 318.10 318.81 1,462,105 -1.92(-0.60%)
Oct 11, 2021 330.79 331.77 320.61 320.73 1,090,331 -10.20(-3.08%)
Oct 08, 2021 331.79 333.02 329.25 330.93 1,211,440 -0.89(-0.27%)
Oct 07, 2021 329.06 335.36 329.06 331.82 1,181,360 +5.49(+1.68%)
Oct 06, 2021 321.61 326.52 317.91 326.33 1,591,261 +0.11(+0.03%)
Oct 05, 2021 324.79 328.97 320.89 326.22 1,453,250 -0.15(-0.04%)
Oct 04, 2021 328.59 330.34 324.81 326.37 1,518,855 -3.63(-1.10%)
Oct 01, 2021 326.04 332.37 321.75 330.00 1,805,141 +6.88(+2.13%)
Sep 30, 2021 339.88 339.88 323.01 323.12 2,156,572 -15.24(-4.50%)
Sep 29, 2021 342.15 342.96 338.29 338.36 1,369,612 -1.95(-0.57%)
Sep 28, 2021 337.22 342.82 336.97 340.30 2,099,605 +1.46(+0.43%)
Sep 27, 2021 335.34 342.09 335.34 338.84 1,343,223 +3.05(+0.91%)
Sep 24, 2021 336.38 339.76 335.09 335.79 1,241,123 -2.16(-0.64%)
Sep 23, 2021 331.71 338.74 331.67 337.96 1,557,321 +10.25(+3.13%)
Sep 22, 2021 328.49 332.22 326.81 327.71 1,390,407 +3.74(+1.15%)
Sep 21, 2021 329.55 331.63 320.87 323.97 1,564,063 -2.67(-0.82%)
Sep 20, 2021 327.52 329.30 321.78 326.64 2,505,202 -9.00(-2.68%)
Sep 17, 2021 337.97 340.68 334.56 335.64 7,986,462 -6.00(-1.76%)
Sep 16, 2021 346.69 347.39 339.58 341.64 1,749,220 -4.27(-1.23%)
Sep 15, 2021 341.40 346.93 340.38 345.91 1,460,055 +3.64(+1.06%)
Sep 14, 2021 348.55 348.55 341.34 342.26 1,467,524 -5.33(-1.53%)
Sep 13, 2021 351.90 352.58 343.24 347.59 1,906,082 -1.49(-0.43%)
Sep 10, 2021 353.36 354.26 348.82 349.08 1,286,866 -1.70(-0.49%)
Sep 09, 2021 354.61 356.93 349.04 350.78 1,794,415 -5.18(-1.46%)
Sep 08, 2021 357.18 358.06 348.15 355.97 2,524,215 -1.45(-0.41%)
Sep 07, 2021 370.61 372.27 356.00 357.42 3,773,586 -16.92(-4.52%)
Sep 03, 2021 369.91 377.86 369.20 374.34 1,981,238 +4.22(+1.14%)
Sep 02, 2021 364.49 370.16 363.24 370.12 1,387,699 +7.92(+2.19%)
Sep 01, 2021 363.63 365.04 354.97 362.20 1,971,453 -1.27(-0.35%)
Aug 31, 2021 366.32 366.80 359.59 363.46 1,653,473 -2.86(-0.78%)
Aug 30, 2021 366.32 368.86 362.24 366.32 1,433,654 +1.45(+0.40%)
Aug 27, 2021 365.44 368.14 363.54 364.87 1,160,535 -0.31(-0.08%)
Aug 26, 2021 360.83 368.21 360.62 365.18 1,550,121 +3.31(+0.91%)
Aug 25, 2021 354.78 364.70 353.60 361.87 1,722,255 +8.07(+2.28%)
Aug 24, 2021 350.94 358.63 350.92 353.80 1,703,886 +4.98(+1.43%)
Aug 23, 2021 340.50 349.25 338.68 348.82 2,024,535 +10.93(+3.24%)
Aug 20, 2021 349.01 353.02 331.48 337.89 3,638,631 -7.26(-2.10%)
Aug 19, 2021 354.36 354.36 341.21 345.15 2,371,274 -12.14(-3.40%)
Aug 18, 2021 359.83 361.52 357.11 357.29 1,429,640 -4.54(-1.25%)
Aug 17, 2021 366.80 367.87 359.70 361.83 1,254,902 -6.44(-1.75%)
Aug 16, 2021 366.32 368.58 364.02 368.27 949,778 -0.93(-0.25%)
Aug 13, 2021 371.27 372.32 367.90 369.20 847,257 -1.56(-0.42%)
Aug 12, 2021 371.20 373.55 368.89 370.76 1,366,712 -0.44(-0.12%)
Aug 11, 2021 362.86 371.43 360.99 371.20 1,717,932 +9.09(+2.51%)
Aug 10, 2021 356.71 362.88 355.28 362.11 1,230,628 +7.02(+1.98%)
Aug 09, 2021 350.85 356.63 349.27 355.09 960,460 +2.35(+0.67%)
Aug 06, 2021 352.86 354.49 351.49 352.75 692,473 +2.46(+0.70%)
Aug 05, 2021 349.83 350.94 347.41 350.28 826,529 +3.51(+1.01%)
Aug 04, 2021 350.29 352.48 346.66 346.77 858,736 -4.99(-1.42%)
Aug 03, 2021 343.80 352.72 340.71 351.76 1,031,373 +9.53(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.