Skip to main content

Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 388.12 398.02 387.23 388.03 1,670,763 -1.01(-0.26%)
Oct 28, 2022 386.05 389.90 382.49 389.04 1,746,685 +2.22(+0.57%)
Oct 27, 2022 390.16 397.43 385.93 386.82 2,083,916 +3.34(+0.87%)
Oct 26, 2022 387.00 387.98 380.58 383.48 1,180,916 -0.44(-0.11%)
Oct 25, 2022 376.44 384.77 375.60 383.92 1,430,635 +5.63(+1.49%)
Oct 24, 2022 374.15 379.81 372.62 378.29 1,080,989 +2.77(+0.74%)
Oct 21, 2022 357.38 376.08 355.92 375.52 1,415,366 +17.19(+4.80%)
Oct 20, 2022 364.51 366.71 356.55 358.32 804,214 -5.69(-1.56%)
Oct 19, 2022 362.71 367.18 360.26 364.01 844,810 +0.01(+0.00%)
Oct 18, 2022 364.54 366.58 358.55 364.00 1,238,780 +8.55(+2.41%)
Oct 17, 2022 354.27 359.94 353.86 355.45 1,098,785 +5.34(+1.53%)
Oct 14, 2022 361.13 365.07 349.41 350.11 1,256,731 -9.83(-2.73%)
Oct 13, 2022 347.14 361.14 342.20 359.94 1,628,847 +5.84(+1.65%)
Oct 12, 2022 355.77 357.09 351.39 354.10 1,203,236 -2.08(-0.58%)
Oct 11, 2022 349.79 362.97 349.09 356.18 1,486,652 +3.58(+1.01%)
Oct 10, 2022 351.21 358.09 348.75 352.60 1,394,413 +3.46(+0.99%)
Oct 07, 2022 345.12 349.38 342.81 349.14 1,379,055 +0.67(+0.19%)
Oct 06, 2022 347.26 352.26 346.09 348.47 933,524 -0.29(-0.08%)
Oct 05, 2022 348.29 352.58 348.29 348.76 1,095,286 -4.43(-1.25%)
Oct 04, 2022 343.18 353.60 343.11 353.20 1,671,668 +15.92(+4.72%)
Oct 03, 2022 332.92 340.93 332.50 337.27 1,567,918 +9.96(+3.04%)
Sep 30, 2022 332.09 334.34 327.09 327.31 1,731,312 -6.97(-2.09%)
Sep 29, 2022 334.29 337.81 331.78 334.29 1,620,771 -3.70(-1.09%)
Sep 28, 2022 330.46 340.10 329.35 337.98 1,322,883 +9.99(+3.04%)
Sep 27, 2022 328.21 333.86 324.73 328.00 1,207,897 +3.36(+1.04%)
Sep 26, 2022 323.47 331.07 323.19 324.63 1,362,976 -1.94(-0.59%)
Sep 23, 2022 333.67 335.25 321.10 326.57 1,758,078 -11.64(-3.44%)
Sep 22, 2022 344.44 345.94 338.01 338.21 1,030,047 -3.60(-1.05%)
Sep 21, 2022 352.05 352.82 341.80 341.80 1,030,609 -5.65(-1.63%)
Sep 20, 2022 351.64 352.20 344.47 347.45 1,467,466 -6.94(-1.96%)
Sep 19, 2022 342.26 354.88 341.54 354.39 1,031,872 +8.00(+2.31%)
Sep 16, 2022 347.17 347.94 341.14 346.38 2,479,372 -4.17(-1.19%)
Sep 15, 2022 352.64 356.25 350.11 350.56 992,570 -2.08(-0.59%)
Sep 14, 2022 356.01 356.89 349.39 352.64 1,148,383 -2.35(-0.66%)
Sep 13, 2022 357.18 362.92 353.66 354.98 1,111,126 -10.48(-2.87%)
Sep 12, 2022 366.70 367.39 361.36 365.47 1,155,683 +1.74(+0.48%)
Sep 09, 2022 364.48 366.67 363.58 363.73 1,269,480 +3.68(+1.02%)
Sep 08, 2022 355.43 361.96 354.59 360.04 1,255,961 +2.48(+0.69%)
Sep 07, 2022 349.69 358.57 349.04 357.56 934,529 +4.77(+1.35%)
Sep 06, 2022 354.88 356.61 347.34 352.79 1,118,214 -1.13(-0.32%)
Sep 02, 2022 361.48 361.90 352.56 353.93 1,168,430 -1.51(-0.43%)
Sep 01, 2022 350.76 356.41 349.07 355.44 1,381,659 -1.45(-0.41%)
Aug 31, 2022 361.56 361.56 356.19 356.89 1,535,433 -3.41(-0.95%)
Aug 30, 2022 370.56 371.07 357.15 360.30 1,660,888 -11.60(-3.12%)
Aug 29, 2022 367.55 376.61 365.99 371.90 1,354,525 +1.20(+0.32%)
Aug 26, 2022 382.22 383.93 370.01 370.69 1,486,873 -8.57(-2.26%)
Aug 25, 2022 373.25 379.54 372.86 379.26 1,355,718 +6.62(+1.78%)
Aug 24, 2022 370.09 373.60 365.56 372.65 1,602,827 +6.35(+1.73%)
Aug 23, 2022 360.06 377.15 360.05 366.30 2,444,167 +5.12(+1.42%)
Aug 22, 2022 355.03 364.57 352.95 361.18 2,407,476 -0.02(-0.01%)
Aug 19, 2022 350.42 361.45 344.97 361.20 4,341,634 +1.63(+0.45%)
Aug 18, 2022 356.11 361.47 354.44 359.56 2,025,173 +3.22(+0.90%)
Aug 17, 2022 356.13 359.03 353.99 356.34 1,763,414 -5.17(-1.43%)
Aug 16, 2022 355.97 364.82 354.70 361.51 1,465,014 +3.84(+1.07%)
Aug 15, 2022 354.16 357.90 350.88 357.67 1,223,749 -2.06(-0.57%)
Aug 12, 2022 354.15 360.14 353.43 359.73 1,286,206 +6.10(+1.72%)
Aug 11, 2022 352.25 355.18 349.03 353.63 1,759,137 +9.34(+2.71%)
Aug 10, 2022 340.90 349.07 340.61 344.29 1,162,762 +8.48(+2.53%)
Aug 09, 2022 338.32 339.49 335.25 335.81 1,172,866 -0.03(-0.01%)
Aug 08, 2022 338.94 341.25 334.95 335.84 977,579 +0.39(+0.12%)
Aug 05, 2022 329.76 336.69 329.60 335.45 938,642 +0.91(+0.27%)
Aug 04, 2022 331.34 336.87 329.01 334.54 1,365,166 +5.74(+1.74%)
Aug 03, 2022 329.50 330.87 325.89 328.81 1,169,006 +3.22(+0.99%)
Aug 02, 2022 327.33 331.30 323.26 325.58 1,301,091 -4.87(-1.47%)
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.