Skip to main content

Deere & Co (NY: DE )

411.09 +1.95 (+0.48%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 349.10 349.79 344.26 347.65 1,400,555 -1.07(-0.31%)
May 27, 2021 349.85 349.96 345.35 348.72 3,499,056 +4.30(+1.25%)
May 26, 2021 346.28 347.80 341.48 344.42 2,024,864 -2.84(-0.82%)
May 25, 2021 348.31 354.10 346.95 347.26 1,747,253 +1.28(+0.37%)
May 24, 2021 348.07 348.99 343.04 345.98 1,988,713 -0.38(-0.11%)
May 21, 2021 344.47 354.67 339.05 346.35 3,754,218 +4.36(+1.28%)
May 20, 2021 344.61 345.63 337.48 341.99 3,057,491 -3.08(-0.89%)
May 19, 2021 348.34 348.69 337.95 345.07 2,909,152 -10.85(-3.05%)
May 18, 2021 370.88 371.93 355.92 355.92 1,728,915 -13.34(-3.61%)
May 17, 2021 367.76 371.28 364.67 369.26 1,215,402 -0.43(-0.12%)
May 14, 2021 367.59 372.31 366.45 369.70 1,187,889 +5.67(+1.56%)
May 13, 2021 354.75 365.69 352.82 364.03 1,542,472 +4.31(+1.20%)
May 12, 2021 370.45 374.06 358.55 359.71 1,694,607 -9.21(-2.50%)
May 11, 2021 371.83 374.69 363.58 368.93 1,649,808 -7.89(-2.09%)
May 10, 2021 383.18 385.43 376.71 376.82 1,663,216 -2.71(-0.72%)
May 07, 2021 373.37 382.11 370.02 379.54 1,659,240 +4.15(+1.11%)
May 06, 2021 365.69 376.44 364.52 375.39 2,087,670 +10.64(+2.92%)
May 05, 2021 368.41 369.06 361.85 364.75 1,519,222 -0.69(-0.19%)
May 04, 2021 358.00 366.81 354.18 365.44 1,757,725 +5.59(+1.55%)
May 03, 2021 362.48 363.67 358.03 359.85 960,346 +2.81(+0.79%)
Apr 30, 2021 358.68 359.62 354.88 357.04 1,242,994 -5.33(-1.47%)
Apr 29, 2021 368.58 368.58 358.21 362.37 1,147,158 -3.28(-0.90%)
Apr 28, 2021 366.98 370.19 365.41 365.65 925,461 -2.46(-0.67%)
Apr 27, 2021 367.29 369.22 364.43 368.12 961,533 +1.84(+0.50%)
Apr 26, 2021 362.98 369.51 362.98 366.28 1,287,565 +4.02(+1.11%)
Apr 23, 2021 355.15 363.62 355.15 362.26 1,351,745 +7.61(+2.15%)
Apr 22, 2021 361.87 363.19 351.98 354.64 1,953,113 -6.97(-1.93%)
Apr 21, 2021 356.90 361.83 353.67 361.61 1,890,013 +5.13(+1.44%)
Apr 20, 2021 364.26 366.56 352.98 356.48 1,877,465 -10.06(-2.74%)
Apr 19, 2021 368.56 369.39 364.44 366.54 1,189,724 -2.26(-0.61%)
Apr 16, 2021 371.68 371.68 366.64 368.80 1,134,452 +0.90(+0.24%)
Apr 15, 2021 369.97 371.57 364.58 367.91 1,170,673 +0.62(+0.17%)
Apr 14, 2021 363.78 368.72 363.78 367.29 1,118,665 +2.72(+0.75%)
Apr 13, 2021 369.25 370.08 362.60 364.57 1,023,402 +0.39(+0.11%)
Apr 12, 2021 363.76 365.03 361.80 364.17 1,209,828 +1.21(+0.33%)
Apr 09, 2021 361.65 364.00 358.65 362.96 1,272,078 +2.82(+0.78%)
Apr 08, 2021 358.42 360.58 354.90 360.14 1,299,089 -0.69(-0.19%)
Apr 07, 2021 361.75 364.77 358.54 360.83 1,349,577 -0.79(-0.22%)
Apr 06, 2021 361.79 367.62 361.05 361.62 1,360,060 +0.77(+0.21%)
Apr 05, 2021 361.61 363.86 359.98 360.85 1,473,910 +2.59(+0.72%)
Apr 01, 2021 361.64 362.00 355.54 358.26 1,622,530 -1.94(-0.54%)
Mar 31, 2021 361.00 365.37 354.60 360.20 2,132,922 +0.21(+0.06%)
Mar 30, 2021 353.33 361.33 352.80 359.99 1,327,551 +6.60(+1.87%)
Mar 29, 2021 355.82 357.74 352.95 353.40 1,471,835 -4.15(-1.16%)
Mar 26, 2021 356.34 358.13 353.17 357.55 1,651,498 +5.27(+1.50%)
Mar 25, 2021 343.12 353.23 339.46 352.27 2,051,878 +5.66(+1.63%)
Mar 24, 2021 347.19 353.43 346.52 346.62 1,935,872 +3.28(+0.96%)
Mar 23, 2021 352.73 356.82 341.81 343.33 3,031,007 -13.54(-3.79%)
Mar 22, 2021 358.92 358.92 354.06 356.88 1,454,585 -0.86(-0.24%)
Mar 19, 2021 362.55 364.80 357.18 357.73 3,167,532 -7.62(-2.08%)
Mar 18, 2021 365.91 376.88 364.12 365.35 2,865,839 +1.10(+0.30%)
Mar 17, 2021 361.19 365.71 357.49 364.24 1,825,016 +5.51(+1.54%)
Mar 16, 2021 361.66 361.66 356.31 358.73 2,130,274 -0.82(-0.23%)
Mar 15, 2021 354.47 359.89 351.56 359.55 2,088,043 +4.69(+1.32%)
Mar 12, 2021 349.15 356.08 348.95 354.86 2,021,552 +4.83(+1.38%)
Mar 11, 2021 350.55 352.29 346.49 350.03 1,744,773 +3.11(+0.90%)
Mar 10, 2021 337.17 347.37 337.11 346.92 1,459,571 +8.19(+2.42%)
Mar 09, 2021 340.67 343.24 337.94 338.72 1,516,910 -0.97(-0.29%)
Mar 08, 2021 340.39 345.66 335.39 339.69 1,835,486 +3.72(+1.11%)
Mar 05, 2021 329.71 337.91 320.91 335.98 2,061,431 +11.41(+3.52%)
Mar 04, 2021 327.18 329.92 317.68 324.57 2,600,606 -4.91(-1.49%)
Mar 03, 2021 336.08 337.46 329.24 329.48 2,008,052 -8.05(-2.38%)
Mar 02, 2021 345.62 345.62 336.11 337.52 1,957,306 -7.75(-2.24%)
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.