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 (%)
Apr 28, 2023 366.66 373.17 365.85 372.78 2,027,840 +6.09(+1.66%)
Apr 27, 2023 367.25 368.81 360.81 366.69 2,780,041 -2.72(-0.74%)
Apr 26, 2023 369.80 372.94 367.22 369.41 1,477,428 -4.79(-1.28%)
Apr 25, 2023 379.68 380.37 373.40 374.21 1,711,593 -8.45(-2.21%)
Apr 24, 2023 381.95 387.21 380.90 382.66 1,148,779 +1.32(+0.35%)
Apr 21, 2023 384.50 385.11 379.95 381.33 2,592,913 -3.61(-0.94%)
Apr 20, 2023 385.30 386.94 380.65 384.94 1,355,063 -2.38(-0.61%)
Apr 19, 2023 389.76 390.89 384.71 387.32 872,219 -3.87(-0.99%)
Apr 18, 2023 387.76 394.07 386.56 391.19 1,421,738 +5.20(+1.35%)
Apr 17, 2023 383.92 387.80 383.60 385.99 1,132,328 +3.60(+0.94%)
Apr 14, 2023 381.31 384.44 379.86 382.39 1,128,867 +2.99(+0.79%)
Apr 13, 2023 380.37 382.00 373.80 379.40 1,649,847 +0.34(+0.09%)
Apr 12, 2023 378.17 383.36 377.49 379.06 2,196,609 +3.51(+0.93%)
Apr 11, 2023 372.60 380.81 372.60 375.55 1,565,657 +3.45(+0.93%)
Apr 10, 2023 364.17 373.36 363.40 372.10 1,506,901 +7.57(+2.08%)
Apr 06, 2023 367.03 368.02 361.02 364.52 1,874,479 -4.11(-1.12%)
Apr 05, 2023 387.91 388.73 364.96 368.63 3,311,121 -23.51(-6.00%)
Apr 04, 2023 407.74 409.12 390.24 392.14 1,826,727 -17.09(-4.18%)
Apr 03, 2023 407.32 413.58 407.32 409.23 1,655,261 +2.08(+0.51%)
Mar 31, 2023 400.37 407.82 400.37 407.15 1,804,229 +9.05(+2.27%)
Mar 30, 2023 396.72 400.86 396.40 398.10 1,285,819 +4.10(+1.04%)
Mar 29, 2023 392.88 394.92 389.89 394.00 1,480,177 +5.35(+1.38%)
Mar 28, 2023 387.74 390.20 385.74 388.65 998,938 +2.30(+0.60%)
Mar 27, 2023 384.17 388.33 380.03 386.35 1,416,686 +6.40(+1.68%)
Mar 24, 2023 380.81 382.00 375.03 379.95 1,385,286 -5.26(-1.37%)
Mar 23, 2023 388.31 393.92 382.46 385.21 1,593,875 -3.07(-0.79%)
Mar 22, 2023 396.80 397.36 388.12 388.28 1,223,236 -7.49(-1.89%)
Mar 21, 2023 394.00 397.68 392.96 395.77 1,364,992 +7.95(+2.05%)
Mar 20, 2023 382.56 389.96 380.92 387.81 1,368,346 +8.85(+2.33%)
Mar 17, 2023 380.64 383.36 374.93 378.97 3,189,056 -5.51(-1.43%)
Mar 16, 2023 381.03 386.67 378.16 384.48 1,650,802 +0.62(+0.16%)
Mar 15, 2023 388.00 389.78 375.91 383.86 1,997,342 -11.77(-2.97%)
Mar 14, 2023 397.51 399.45 390.52 395.63 1,664,637 +4.16(+1.06%)
Mar 13, 2023 382.28 395.88 379.69 391.47 2,036,432 +2.25(+0.58%)
Mar 10, 2023 411.26 412.65 388.38 389.22 2,394,846 -25.06(-6.05%)
Mar 09, 2023 418.80 425.55 413.75 414.28 2,117,583 -2.82(-0.68%)
Mar 08, 2023 411.68 418.90 411.17 417.10 1,389,426 +6.04(+1.47%)
Mar 07, 2023 418.34 419.69 410.82 411.06 1,201,274 -7.43(-1.78%)
Mar 06, 2023 423.01 424.68 418.40 418.50 1,024,869 -4.49(-1.06%)
Mar 03, 2023 415.61 424.35 414.86 422.99 1,116,562 +8.79(+2.12%)
Mar 02, 2023 410.68 416.09 410.68 414.20 980,307 +1.56(+0.38%)
Mar 01, 2023 411.25 416.67 409.74 412.64 1,377,324 +0.50(+0.12%)
Feb 28, 2023 414.64 415.03 410.11 412.13 1,490,502 -2.35(-0.57%)
Feb 27, 2023 411.50 415.81 409.67 414.48 936,078 +4.14(+1.01%)
Feb 24, 2023 416.42 416.53 408.17 410.35 1,048,970 -7.50(-1.80%)
Feb 23, 2023 422.69 424.06 413.18 417.85 1,105,500 -1.34(-0.32%)
Feb 22, 2023 422.10 423.69 414.59 419.18 1,379,347 -0.75(-0.18%)
Feb 21, 2023 424.60 430.46 418.45 419.93 1,968,910 -6.04(-1.42%)
Feb 17, 2023 411.90 428.98 408.46 425.97 4,973,042 +29.84(+7.53%)
Feb 16, 2023 398.11 402.33 396.00 396.13 2,154,651 -6.96(-1.73%)
Feb 15, 2023 399.78 406.98 398.65 403.09 1,449,320 +0.72(+0.18%)
Feb 14, 2023 408.34 408.34 397.29 402.37 1,528,176 -5.92(-1.45%)
Feb 13, 2023 412.27 416.21 407.12 408.29 1,452,190 -2.42(-0.59%)
Feb 10, 2023 401.73 411.35 401.24 410.71 1,380,429 +9.61(+2.40%)
Feb 09, 2023 404.11 405.54 400.23 401.10 1,284,131 +0.32(+0.08%)
Feb 08, 2023 399.18 404.53 399.14 400.78 1,079,803 -1.80(-0.45%)
Feb 07, 2023 401.28 406.40 397.92 402.58 1,335,532 -0.70(-0.17%)
Feb 06, 2023 398.63 405.91 398.15 403.28 1,401,895 +4.10(+1.03%)
Feb 03, 2023 399.61 406.70 398.06 399.18 2,335,133 -0.48(-0.12%)
Feb 02, 2023 419.39 419.51 395.06 399.66 2,594,313 -20.09(-4.79%)
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.