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 (%)
Dec 31, 2021 331.13 332.68 329.89 331.67 1,038,811 +0.83(+0.25%)
Dec 30, 2021 334.49 336.66 330.65 330.84 1,590,824 -2.54(-0.76%)
Dec 29, 2021 335.94 336.85 333.18 333.38 1,469,270 -3.92(-1.16%)
Dec 28, 2021 336.82 340.54 336.45 337.30 745,255 -0.94(-0.28%)
Dec 27, 2021 337.52 339.21 336.02 338.24 988,376 +1.48(+0.44%)
Dec 23, 2021 335.59 338.95 333.95 336.76 1,034,752 +2.14(+0.64%)
Dec 22, 2021 336.63 339.06 331.29 334.62 1,640,180 -2.71(-0.80%)
Dec 21, 2021 330.54 339.94 329.96 337.33 1,574,675 +10.75(+3.29%)
Dec 20, 2021 330.71 330.77 324.32 326.58 1,850,759 -8.07(-2.41%)
Dec 17, 2021 336.84 337.88 329.38 334.65 3,096,429 -1.21(-0.36%)
Dec 16, 2021 337.30 339.22 334.62 335.87 2,017,201 +4.19(+1.26%)
Dec 15, 2021 337.02 337.69 325.96 331.67 2,056,055 -4.44(-1.32%)
Dec 14, 2021 337.40 341.71 333.67 336.12 1,866,321 -2.77(-0.82%)
Dec 13, 2021 346.31 348.57 336.92 338.89 1,425,967 -6.69(-1.94%)
Dec 10, 2021 349.92 351.02 344.60 345.58 1,245,125 -3.43(-0.98%)
Dec 09, 2021 347.01 351.32 345.23 349.01 930,951 +0.83(+0.24%)
Dec 08, 2021 349.35 351.02 345.00 348.18 1,226,676 -0.27(-0.08%)
Dec 07, 2021 346.86 353.88 346.34 348.45 1,533,010 +6.59(+1.93%)
Dec 06, 2021 340.17 345.13 338.01 341.87 1,599,752 +5.08(+1.51%)
Dec 03, 2021 340.04 340.44 332.69 336.78 1,430,733 -1.33(-0.39%)
Dec 02, 2021 332.58 341.49 331.21 338.12 2,041,527 +8.75(+2.66%)
Dec 01, 2021 341.01 341.11 329.22 329.37 1,820,228 -3.85(-1.15%)
Nov 30, 2021 333.85 339.66 329.65 333.22 3,816,675 -2.46(-0.73%)
Nov 29, 2021 352.95 353.91 334.01 335.68 3,008,741 -10.81(-3.12%)
Nov 26, 2021 342.34 348.41 336.35 346.49 2,394,134 -8.25(-2.33%)
Nov 24, 2021 346.46 361.28 346.03 354.74 4,648,790 +17.92(+5.32%)
Nov 23, 2021 336.53 340.49 332.60 336.82 1,742,445 +0.12(+0.03%)
Nov 22, 2021 335.37 342.05 330.87 336.71 1,770,111 +2.90(+0.87%)
Nov 19, 2021 341.11 342.19 333.21 333.80 1,808,255 -10.57(-3.07%)
Nov 18, 2021 351.48 346.46 344.17 344.37 2,310,419 +3.46(+1.02%)
Nov 17, 2021 347.16 347.55 336.75 340.91 1,707,785 -8.19(-2.35%)
Nov 16, 2021 347.04 353.14 345.42 349.10 1,187,281 +0.83(+0.24%)
Nov 15, 2021 349.19 350.78 346.81 348.27 1,011,101 +2.21(+0.64%)
Nov 12, 2021 344.48 346.34 340.92 346.06 1,048,706 +2.75(+0.80%)
Nov 11, 2021 340.48 345.81 339.70 343.31 811,498 +3.28(+0.96%)
Nov 10, 2021 341.28 340.03 1,107,429 -8.03(-2.31%)
Nov 09, 2021 349.09 350.22 339.44 348.07 1,445,932 +0.08(+0.02%)
Nov 08, 2021 346.20 352.42 345.23 347.99 1,597,111 +5.46(+1.59%)
Nov 05, 2021 340.22 345.89 338.49 342.53 1,475,505 +4.19(+1.24%)
Nov 04, 2021 332.53 338.35 332.04 338.34 1,383,563 +7.52(+2.27%)
Nov 03, 2021 333.80 334.65 323.49 330.81 3,057,068 -11.81(-3.45%)
Nov 02, 2021 347.22 347.22 337.99 342.63 1,422,130 -3.33(-0.96%)
Nov 01, 2021 334.74 352.59 343.22 345.95 2,478,951 +15.85(+4.80%)
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%)
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.