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 (%)
Jun 30, 2022 290.97 297.62 287.55 292.61 2,130,016 -1.15(-0.39%)
Jun 29, 2022 300.18 300.69 290.88 293.77 1,842,924 -7.21(-2.40%)
Jun 28, 2022 309.96 311.71 300.32 300.98 1,867,535 -6.01(-1.96%)
Jun 27, 2022 309.22 312.20 302.97 306.99 1,754,738 +4.34(+1.43%)
Jun 24, 2022 292.91 305.55 291.66 302.64 2,359,464 +13.01(+4.49%)
Jun 23, 2022 306.46 308.71 287.77 289.64 4,349,741 -19.88(-6.42%)
Jun 22, 2022 312.50 315.29 309.22 309.52 1,681,243 -11.04(-3.44%)
Jun 21, 2022 322.14 326.01 319.17 320.56 1,464,229 +6.38(+2.03%)
Jun 17, 2022 306.40 317.84 306.40 314.18 2,392,462 +5.01(+1.62%)
Jun 16, 2022 314.00 315.32 306.31 309.17 1,846,760 -12.67(-3.94%)
Jun 15, 2022 319.69 326.40 316.86 321.83 1,481,802 +3.89(+1.22%)
Jun 14, 2022 317.54 321.67 314.04 317.94 1,674,807 +1.63(+0.52%)
Jun 13, 2022 316.40 324.85 313.77 316.30 1,866,128 -10.06(-3.08%)
Jun 10, 2022 327.96 331.98 324.56 326.36 1,365,208 -9.83(-2.92%)
Jun 09, 2022 341.81 344.32 336.16 336.19 1,454,106 -9.43(-2.73%)
Jun 08, 2022 351.40 355.11 344.66 345.62 1,820,778 -12.48(-3.49%)
Jun 07, 2022 351.20 358.76 348.53 358.11 1,013,870 +4.80(+1.36%)
Jun 06, 2022 353.56 354.18 349.09 353.31 1,038,814 +1.86(+0.53%)
Jun 03, 2022 347.96 354.02 347.57 351.45 1,111,614 -0.08(-0.02%)
Jun 02, 2022 344.50 351.85 341.72 351.52 1,191,990 +8.69(+2.54%)
Jun 01, 2022 353.47 353.47 339.33 342.83 1,761,502 -5.48(-1.57%)
May 31, 2022 348.82 352.57 345.39 348.31 2,778,452 -2.87(-0.82%)
May 27, 2022 344.52 351.33 343.01 351.18 2,021,451 +12.87(+3.80%)
May 26, 2022 334.37 339.69 331.39 338.31 1,386,628 +4.42(+1.32%)
May 25, 2022 328.65 336.58 327.32 333.89 2,060,002 +5.78(+1.76%)
May 24, 2022 323.52 328.99 318.54 328.11 1,951,393 +1.63(+0.50%)
May 23, 2022 308.56 328.34 307.81 326.49 4,401,053 +21.47(+7.04%)
May 20, 2022 330.64 335.26 299.50 305.02 9,045,086 -49.95(-14.07%)
May 19, 2022 354.76 360.65 346.87 354.97 2,312,953 -3.94(-1.10%)
May 18, 2022 373.84 374.90 357.63 358.91 1,585,085 -15.18(-4.06%)
May 17, 2022 371.41 375.79 367.35 374.09 1,262,252 +9.55(+2.62%)
May 16, 2022 359.16 372.31 356.34 364.54 1,947,206 +7.55(+2.12%)
May 13, 2022 354.90 360.21 353.61 356.99 1,797,844 +3.61(+1.02%)
May 12, 2022 353.24 357.84 344.92 353.37 1,940,907 -1.02(-0.29%)
May 11, 2022 356.21 364.58 352.61 354.40 1,418,588 -0.70(-0.20%)
May 10, 2022 358.25 361.66 350.96 355.10 1,380,774 +0.21(+0.06%)
May 09, 2022 362.15 364.63 352.80 354.88 1,867,666 -12.59(-3.43%)
May 06, 2022 373.42 373.42 361.80 367.47 1,557,352 -5.43(-1.46%)
May 05, 2022 383.47 385.68 369.08 372.90 1,505,639 -12.96(-3.36%)
May 04, 2022 380.89 387.86 374.57 385.86 1,797,637 +6.73(+1.77%)
May 03, 2022 375.62 380.38 373.34 379.13 1,507,999 +7.99(+2.15%)
May 02, 2022 365.04 372.37 361.77 371.14 1,605,527 +3.58(+0.97%)
Apr 29, 2022 375.93 379.65 366.31 367.56 1,574,251 -7.08(-1.89%)
Apr 28, 2022 377.58 379.74 365.08 374.64 1,556,828 -0.69(-0.18%)
Apr 27, 2022 371.80 379.75 365.56 375.33 1,642,642 +3.66(+0.99%)
Apr 26, 2022 374.84 380.30 370.03 371.67 1,601,525 -3.64(-0.97%)
Apr 25, 2022 381.56 381.56 362.34 375.31 4,617,635 -17.58(-4.48%)
Apr 22, 2022 408.62 409.67 390.98 392.89 2,207,164 -20.24(-4.90%)
Apr 21, 2022 429.18 429.37 412.32 413.13 1,685,452 -12.69(-2.98%)
Apr 20, 2022 432.92 434.94 424.98 425.81 1,764,860 -0.42(-0.10%)
Apr 19, 2022 428.16 429.83 423.24 426.23 1,240,674 -0.61(-0.14%)
Apr 18, 2022 421.05 433.74 420.80 426.85 1,567,298 +1.66(+0.39%)
Apr 14, 2022 416.61 427.78 416.61 425.19 1,607,393 +9.21(+2.21%)
Apr 13, 2022 411.15 416.63 410.06 415.98 1,184,632 +7.36(+1.80%)
Apr 12, 2022 411.63 416.19 406.46 408.62 1,150,016 +1.19(+0.29%)
Apr 11, 2022 405.47 414.30 405.47 407.43 1,476,779 +0.20(+0.05%)
Apr 08, 2022 402.21 408.82 396.87 407.23 1,378,676 +8.61(+2.16%)
Apr 07, 2022 398.93 401.61 391.19 398.62 1,682,035 -1.74(-0.44%)
Apr 06, 2022 399.71 403.77 395.29 400.37 1,270,527 -2.40(-0.59%)
Apr 05, 2022 407.62 411.29 400.34 402.76 1,436,924 -3.64(-0.90%)
Apr 04, 2022 407.48 407.64 397.05 406.40 1,101,617 +0.63(+0.16%)
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.