Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deere & Co (NY: DE )

409.73 +8.66 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 374.46 378.17 364.88 366.12 1,580,417 -7.05(-1.89%)
Apr 28, 2022 376.10 378.26 363.65 373.17 1,562,925 -0.69(-0.18%)
Apr 27, 2022 370.35 378.26 364.14 373.86 1,649,076 +3.65(+0.99%)
Apr 26, 2022 373.38 378.82 368.59 370.22 1,607,797 -3.63(-0.97%)
Apr 25, 2022 380.07 380.07 360.92 373.84 4,635,721 -17.51(-4.48%)
Apr 22, 2022 407.03 408.07 389.46 391.36 2,215,809 -20.16(-4.90%)
Apr 21, 2022 427.51 427.69 410.71 411.52 1,692,053 -12.64(-2.98%)
Apr 20, 2022 431.23 433.24 423.32 424.15 1,771,773 -0.42(-0.10%)
Apr 19, 2022 426.49 428.16 421.58 424.57 1,245,533 -0.61(-0.14%)
Apr 18, 2022 419.41 432.05 419.16 425.18 1,573,437 +1.65(+0.39%)
Apr 14, 2022 414.98 426.11 414.98 423.53 1,613,689 +9.17(+2.21%)
Apr 13, 2022 409.55 415.01 408.46 414.36 1,189,272 +7.33(+1.80%)
Apr 12, 2022 410.02 414.56 404.87 407.03 1,154,520 +1.18(+0.29%)
Apr 11, 2022 403.89 412.68 403.89 405.85 1,482,563 +0.20(+0.05%)
Apr 08, 2022 400.64 407.22 395.32 405.64 1,384,076 +8.57(+2.16%)
Apr 07, 2022 397.37 400.05 389.66 397.07 1,688,622 -1.74(-0.44%)
Apr 06, 2022 398.15 402.20 393.75 398.80 1,275,503 -2.39(-0.59%)
Apr 05, 2022 406.03 409.69 398.77 401.19 1,442,552 -3.63(-0.90%)
Apr 04, 2022 405.89 406.05 395.50 404.82 1,105,931 +0.63(+0.16%)
Apr 01, 2022 404.43 409.15 401.30 404.19 1,527,161 +1.30(+0.32%)
Mar 31, 2022 401.67 407.95 400.79 402.89 2,014,824 -0.09(-0.02%)
Mar 30, 2022 401.28 411.80 401.01 402.97 1,745,911 +3.57(+0.89%)
Mar 29, 2022 410.60 410.60 395.94 399.41 3,692,893 -19.05(-4.55%)
Mar 28, 2022 423.64 423.64 413.37 418.45 1,712,134 -3.71(-0.88%)
Mar 25, 2022 418.19 422.64 414.11 422.17 1,508,352 +4.09(+0.98%)
Mar 24, 2022 416.35 421.23 411.89 418.07 1,941,596 +0.68(+0.16%)
Mar 23, 2022 409.30 420.76 406.79 417.40 2,721,361 +3.84(+0.93%)
Mar 22, 2022 411.09 422.00 409.36 413.56 2,311,870 +5.09(+1.25%)
Mar 21, 2022 401.42 412.83 400.85 408.47 2,843,216 +8.84(+2.21%)
Mar 18, 2022 394.32 401.35 390.86 399.63 3,041,251 +6.77(+1.72%)
Mar 17, 2022 371.95 393.90 371.45 392.86 2,876,562 +17.36(+4.62%)
Mar 16, 2022 377.24 387.76 369.51 375.50 2,348,290 -0.26(-0.07%)
Mar 15, 2022 379.64 382.07 369.25 375.76 2,271,885 -5.21(-1.37%)
Mar 14, 2022 380.14 386.47 373.80 380.97 2,549,732 +4.24(+1.12%)
Mar 11, 2022 370.44 379.50 369.92 376.73 2,216,835 +10.96(+3.00%)
Mar 10, 2022 352.57 367.19 365.77 1,827,796 +8.99(+2.52%)
Mar 09, 2022 357.17 361.72 352.32 356.79 1,803,492 +3.80(+1.08%)
Mar 08, 2022 361.62 376.27 352.20 352.99 3,630,570 -3.94(-1.10%)
Mar 07, 2022 381.41 392.22 355.99 356.92 5,641,021 -20.38(-5.40%)
Mar 04, 2022 366.47 377.99 362.25 377.30 2,506,173 +7.87(+2.13%)
Mar 03, 2022 365.86 373.45 363.35 369.43 3,058,504 +5.75(+1.58%)
Mar 02, 2022 348.97 368.74 348.60 363.68 2,650,559 +16.76(+4.83%)
Mar 01, 2022 349.30 350.03 339.13 346.91 2,960,173 -1.33(-0.38%)
Feb 28, 2022 336.61 350.53 334.68 348.24 3,375,430 +12.61(+3.76%)
Feb 25, 2022 331.48 336.91 329.26 335.62 3,540,519 +4.08(+1.23%)
Feb 24, 2022 318.30 332.54 316.06 331.54 3,721,690 +5.07(+1.55%)
Feb 23, 2022 343.38 344.34 326.22 326.47 3,171,611 -15.73(-4.60%)
Feb 22, 2022 353.28 358.35 340.68 342.20 2,438,067 -14.82(-4.15%)
Feb 18, 2022 357.02 0 -11.06(-3.00%)
Feb 17, 2022 373.88 377.89 366.69 368.08 2,654,805 -9.70(-2.57%)
Feb 16, 2022 378.65 381.14 372.80 377.78 2,248,102 -2.75(-0.72%)
Feb 15, 2022 377.96 383.04 376.32 380.52 1,644,746 +5.94(+1.59%)
Feb 14, 2022 381.21 384.67 371.38 374.58 1,860,844 -5.23(-1.38%)
Feb 11, 2022 381.37 386.65 374.64 379.82 2,471,064 -0.47(-0.12%)
Feb 10, 2022 379.94 386.14 377.32 380.28 1,448,563 -2.18(-0.57%)
Feb 09, 2022 379.65 386.55 379.65 382.46 1,685,161 +20.48(+5.66%)
Feb 08, 2022 364.08 379.13 363.65 361.98 2,735,512 +1.96(+0.55%)
Feb 07, 2022 358.20 362.25 356.63 360.02 1,124,188 +2.62(+0.73%)
Feb 04, 2022 356.09 360.59 351.64 357.40 1,139,673 -1.35(-0.38%)
Feb 03, 2022 359.20 364.57 357.72 358.75 923,931 -3.47(-0.96%)
Feb 02, 2022 366.18 367.26 354.86 362.22 1,697,439 -3.29(-0.90%)
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.