Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	409.57	412.77	406.24	406.49	1,532,139	-2.31(-0.56%)
Aug 30, 2023	399.50	411.09	399.09	408.80	1,835,437	+9.07(+2.27%)
Aug 29, 2023	389.93	401.23	389.01	399.73	1,896,183	+9.31(+2.38%)
Aug 28, 2023	388.66	391.71	387.24	390.42	1,260,793	+4.43(+1.15%)
Aug 25, 2023	384.00	387.79	382.04	385.99	1,172,705	+3.53(+0.92%)
Aug 24, 2023	386.17	387.86	381.67	382.46	1,395,075	-7.56(-1.94%)
Aug 23, 2023	381.00	391.38	381.00	390.01	1,598,905	+8.97(+2.35%)
Aug 22, 2023	388.49	388.84	380.09	381.04	1,682,374	-5.52(-1.43%)
Aug 21, 2023	391.73	393.69	381.32	386.56	2,576,736	-6.16(-1.57%)
Aug 18, 2023	403.30	408.48	391.10	392.72	4,280,085	-21.90(-5.28%)
Aug 17, 2023	417.22	420.81	411.27	414.62	2,171,336	-4.73(-1.13%)
Aug 16, 2023	423.37	431.02	418.62	419.35	1,890,614	-7.66(-1.79%)
Aug 15, 2023	428.84	430.49	424.94	427.01	1,593,857	-5.90(-1.36%)
Aug 14, 2023	430.80	433.64	429.49	432.90	1,070,515	+2.54(+0.59%)
Aug 11, 2023	430.57	432.67	427.89	430.36	1,230,547	+0.50(+0.12%)
Aug 10, 2023	431.95	436.69	429.46	429.87	1,298,050	-1.50(-0.35%)
Aug 09, 2023	428.31	434.62	427.80	431.37	1,376,171	+5.57(+1.31%)
Aug 08, 2023	422.38	426.41	419.81	425.80	1,369,263	-0.84(-0.20%)
Aug 07, 2023	420.17	428.14	419.55	426.64	1,020,641	+7.19(+1.71%)
Aug 04, 2023	423.83	425.35	418.76	419.45	971,742	+0.10(+0.02%)
Aug 03, 2023	422.60	424.66	416.68	419.35	1,095,328	-6.52(-1.53%)
Aug 02, 2023	425.98	430.25	422.42	425.87	1,089,856	-2.88(-0.67%)
Aug 01, 2023	426.68	434.05	425.36	428.75	1,128,319	+3.80(+0.89%)
Jul 31, 2023	424.85	428.20	422.31	424.95	1,182,650	+2.46(+0.58%)
Jul 28, 2023	424.12	425.47	420.43	422.49	1,207,894	-1.49(-0.35%)
Jul 27, 2023	428.80	429.30	419.87	423.98	1,998,599	-4.28(-1.00%)
Jul 26, 2023	438.73	441.88	426.84	428.26	1,778,360	-13.24(-3.00%)
Jul 25, 2023	436.27	445.13	435.71	441.50	1,173,203	+3.70(+0.85%)
Jul 24, 2023	432.22	442.16	431.53	437.80	1,316,014	+5.60(+1.30%)
Jul 21, 2023	434.26	435.47	430.60	432.20	1,208,640	-2.67(-0.61%)
Jul 20, 2023	434.03	435.24	430.34	434.87	1,299,108	+3.42(+0.79%)
Jul 19, 2023	427.57	433.07	426.96	431.45	1,682,993	+4.56(+1.07%)
Jul 18, 2023	416.76	427.29	416.19	426.89	1,593,001	+10.84(+2.61%)
Jul 17, 2023	410.48	418.84	410.42	416.05	1,526,024	+5.93(+1.44%)
Jul 14, 2023	408.71	410.46	404.65	410.12	995,143	+5.00(+1.24%)
Jul 13, 2023	403.79	406.76	400.72	405.12	1,010,386	+1.86(+0.46%)
Jul 12, 2023	412.49	413.50	403.09	403.26	1,390,902	-6.06(-1.48%)
Jul 11, 2023	405.97	410.01	405.97	409.32	1,143,594	+6.64(+1.65%)
Jul 10, 2023	398.78	404.31	397.58	402.69	1,016,164	+1.79(+0.45%)
Jul 07, 2023	395.11	404.01	395.11	400.89	1,025,004	+4.06(+1.02%)
Jul 06, 2023	398.59	400.35	395.42	396.83	1,406,470	-3.45(-0.86%)
Jul 05, 2023	401.61	404.42	399.40	400.28	1,414,403	-1.80(-0.45%)
Jul 03, 2023	397.88	402.90	395.39	402.08	659,709	+1.28(+0.32%)
Jun 30, 2023	401.08	404.18	398.95	400.81	1,869,023	+3.52(+0.89%)
Jun 29, 2023	397.34	401.42	390.73	397.28	1,892,206	-2.30(-0.57%)
Jun 28, 2023	404.42	407.07	399.22	399.58	1,699,705	-4.25(-1.05%)
Jun 27, 2023	405.04	405.79	395.07	403.83	1,424,811	-0.67(-0.17%)
Jun 26, 2023	399.33	410.08	399.33	404.50	1,379,851	+5.66(+1.42%)
Jun 23, 2023	405.38	405.62	398.46	398.84	2,064,374	-11.08(-2.70%)
Jun 22, 2023	409.07	412.58	406.26	409.92	1,539,361	-0.89(-0.22%)
Jun 21, 2023	401.27	412.20	399.41	410.81	1,893,983	+8.49(+2.11%)
Jun 20, 2023	396.26	403.29	394.45	402.32	1,724,775	+0.34(+0.09%)
Jun 16, 2023	402.11	404.26	399.87	401.98	2,149,912	+1.10(+0.27%)
Jun 15, 2023	394.66	402.34	393.97	400.88	1,491,950	+25.90(+6.91%)
May 08, 2023	380.63	383.88	373.59	374.98	1,122,097	-0.83(-0.22%)
May 05, 2023	372.86	377.42	370.82	375.80	1,889,133	+7.40(+2.01%)
May 04, 2023	376.80	378.69	368.15	368.41	1,402,446	-8.51(-2.26%)
May 03, 2023	379.92	384.60	376.84	376.92	1,252,688	-1.56(-0.41%)
May 02, 2023	378.68	381.51	369.05	378.48	1,569,574	+1.66(+0.44%)
May 01, 2023	374.68	379.29	374.17	376.82	1,200,753	+4.04(+1.08%)
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%)
Feb 01, 2023	414.89	422.54	411.41	419.75	1,131,294	+4.08(+0.98%)
Jan 31, 2023	414.66	415.87	409.01	415.67	1,291,320	+2.20(+0.53%)
Jan 30, 2023	411.63	418.53	410.92	413.47	1,399,855	+2.38(+0.58%)
Jan 27, 2023	414.06	415.70	410.54	411.09	1,347,369	-2.97(-0.72%)
Jan 26, 2023	410.66	414.17	404.68	414.06	1,211,621	+7.43(+1.83%)
Jan 25, 2023	406.17	408.37	402.30	406.63	1,019,317	-2.98(-0.73%)
Jan 24, 2023	401.58	412.07	398.15	409.61	1,342,076	+7.21(+1.79%)
Jan 23, 2023	404.48	406.56	400.43	402.40	1,414,440	-1.24(-0.31%)
Jan 20, 2023	403.38	404.44	399.19	403.64	2,829,430	+1.97(+0.49%)
Jan 19, 2023	415.06	416.10	400.97	401.68	2,279,635	-17.09(-4.08%)
Jan 18, 2023	431.65	435.61	418.42	418.77	1,414,121	-12.00(-2.79%)
Jan 17, 2023	432.62	437.60	430.26	430.77	1,798,127	-1.41(-0.33%)
Jan 13, 2023	426.54	432.80	425.87	432.18	1,002,885	+3.48(+0.81%)
Jan 12, 2023	427.63	432.52	423.99	428.70	1,226,301	+2.57(+0.60%)
Jan 11, 2023	432.29	432.43	422.80	426.13	1,149,522	-3.88(-0.90%)
Jan 10, 2023	419.65	430.53	419.65	430.02	1,097,822	+9.07(+2.16%)
Jan 09, 2023	420.66	426.92	419.24	420.94	1,221,001	+1.70(+0.41%)
Jan 06, 2023	409.15	421.28	408.96	419.24	1,060,141	+11.54(+2.83%)
Jan 05, 2023	415.41	416.31	405.62	407.70	1,510,176	-8.60(-2.07%)
Jan 04, 2023	416.75	419.13	413.09	416.30	1,068,958	-0.80(-0.19%)
Jan 03, 2023	420.75	420.90	413.08	417.10	1,186,513	-4.39(-1.04%)
Dec 30, 2022	419.64	422.46	417.62	421.49	773,275	+0.12(+0.03%)
Dec 29, 2022	422.45	424.44	419.18	421.38	849,655	-0.33(-0.08%)
Dec 28, 2022	428.39	429.28	421.36	421.71	837,831	-5.85(-1.37%)
Dec 27, 2022	429.42	433.55	427.17	427.56	727,754	-0.76(-0.18%)
Dec 23, 2022	427.31	429.26	424.69	428.33	750,467	+1.05(+0.25%)
Dec 22, 2022	431.67	431.86	421.89	427.28	1,248,223	-5.67(-1.31%)
Dec 21, 2022	429.23	435.76	427.46	432.94	1,245,137	+6.16(+1.44%)
Dec 20, 2022	423.56	428.44	421.27	426.79	1,004,563	+2.64(+0.62%)
Dec 19, 2022	423.53	426.08	421.24	424.15	1,354,064	+1.55(+0.37%)
Dec 16, 2022	416.40	424.47	413.35	422.60	3,159,523	+1.27(+0.30%)
Dec 15, 2022	426.43	428.22	417.68	421.33	1,593,282	-8.48(-1.97%)
Dec 14, 2022	431.00	433.54	425.82	429.81	1,802,895	+1.23(+0.29%)
Dec 13, 2022	430.20	431.00	424.24	428.58	1,709,770	+0.14(+0.03%)
Dec 12, 2022	427.53	428.81	423.14	428.44	1,623,194	+2.20(+0.52%)
Dec 09, 2022	434.65	435.79	425.83	426.25	1,367,537	-7.96(-1.83%)
Dec 08, 2022	434.58	434.76	428.98	434.21	1,224,343	+2.24(+0.52%)
Dec 07, 2022	427.64	433.14	427.14	431.97	1,462,608	+2.35(+0.55%)
Dec 06, 2022	430.48	430.61	425.12	429.62	1,031,020	+1.33(+0.31%)
Dec 05, 2022	432.38	433.45	426.43	428.29	1,496,783	-8.55(-1.96%)
Dec 02, 2022	433.52	438.88	430.01	436.83	1,500,766	+3.72(+0.86%)
Dec 01, 2022	431.66	435.76	427.78	433.11	1,781,729	+0.79(+0.18%)
Nov 30, 2022	432.52	432.99	424.39	432.32	2,445,080	+0.03(+0.01%)
Nov 29, 2022	435.05	435.78	427.63	432.29	1,675,661	-0.24(-0.05%)
Nov 28, 2022	428.77	434.90	428.32	432.52	2,014,689	-0.25(-0.06%)
Nov 25, 2022	427.19	433.70	424.03	432.78	1,158,317	+3.87(+0.90%)
Nov 23, 2022	421.06	439.57	420.44	428.90	5,182,389	+20.55(+5.03%)
Nov 22, 2022	405.85	408.62	403.35	408.36	2,233,849	+4.76(+1.18%)
Nov 21, 2022	405.11	407.10	398.50	403.59	1,352,661	-2.51(-0.62%)
Nov 18, 2022	406.93	407.83	403.18	406.10	1,622,741	+1.25(+0.31%)
Nov 17, 2022	394.72	405.49	393.66	404.86	1,310,083	+6.46(+1.62%)
Nov 16, 2022	399.23	400.54	394.13	398.40	1,123,773	-0.56(-0.14%)
Nov 15, 2022	403.65	404.84	393.89	398.96	1,735,247	+0.03(+0.01%)
Nov 14, 2022	396.61	402.40	394.41	398.93	2,076,417	+0.89(+0.22%)
Nov 11, 2022	398.60	405.36	397.17	398.04	1,549,782	-1.55(-0.39%)
Nov 10, 2022	398.31	399.99	387.48	399.58	2,418,403	+10.31(+2.65%)
Nov 09, 2022	392.47	396.94	388.61	389.27	2,225,560	-7.33(-1.85%)
Nov 08, 2022	391.94	400.72	390.70	396.60	1,386,964	+5.69(+1.45%)
Nov 07, 2022	390.73	390.95	386.14	390.92	1,210,099	+3.61(+0.93%)
Nov 04, 2022	392.73	396.04	385.75	387.31	1,579,677	+1.43(+0.37%)
Nov 03, 2022	373.67	390.14	372.78	385.88	1,660,146	+7.53(+1.99%)
Nov 02, 2022	381.06		378.06	378.35	1,754,006	-2.71(-0.71%)
Nov 01, 2022	390.16	390.16	378.13	381.06	2,314,657	-6.97(-1.80%)
Oct 31, 2022	388.12	398.02	387.23	388.03	1,670,763	-1.01(-0.26%)
Oct 28, 2022	386.05	389.90	382.49	389.04	1,746,685	+2.22(+0.57%)
Oct 27, 2022	390.16	397.43	385.93	386.82	2,083,916	+3.34(+0.87%)
Oct 26, 2022	387.00	387.98	380.58	383.48	1,180,916	-0.44(-0.11%)
Oct 25, 2022	376.44	384.77	375.60	383.92	1,430,635	+5.63(+1.49%)
Oct 24, 2022	374.15	379.81	372.62	378.29	1,080,989	+2.77(+0.74%)
Oct 21, 2022	357.38	376.08	355.92	375.52	1,415,366	+17.19(+4.80%)
Oct 20, 2022	364.51	366.71	356.55	358.32	804,214	-5.69(-1.56%)
Oct 19, 2022	362.71	367.18	360.26	364.01	844,810	+0.01(+0.00%)
Oct 18, 2022	364.54	366.58	358.55	364.00	1,238,780	+8.55(+2.41%)
Oct 17, 2022	354.27	359.94	353.86	355.45	1,098,785	+5.34(+1.53%)
Oct 14, 2022	361.13	365.07	349.41	350.11	1,256,731	-9.83(-2.73%)
Oct 13, 2022	347.14	361.14	342.20	359.94	1,628,847	+5.84(+1.65%)
Oct 12, 2022	355.77	357.09	351.39	354.10	1,203,236	-2.08(-0.58%)
Oct 11, 2022	349.79	362.97	349.09	356.18	1,486,652	+3.58(+1.01%)
Oct 10, 2022	351.21	358.09	348.75	352.60	1,394,413	+3.46(+0.99%)
Oct 07, 2022	345.12	349.38	342.81	349.14	1,379,055	+0.67(+0.19%)
Oct 06, 2022	347.26	352.26	346.09	348.47	933,524	-0.29(-0.08%)
Oct 05, 2022	348.29	352.58	348.29	348.76	1,095,286	-4.43(-1.25%)
Oct 04, 2022	343.18	353.60	343.11	353.20	1,671,668	+15.92(+4.72%)
Oct 03, 2022	332.92	340.93	332.50	337.27	1,567,918	+9.96(+3.04%)
Sep 30, 2022	332.09	334.34	327.09	327.31	1,731,312	-6.97(-2.09%)
Sep 29, 2022	334.29	337.81	331.78	334.29	1,620,771	-3.70(-1.09%)
Sep 28, 2022	330.46	340.10	329.35	337.98	1,322,883	+9.99(+3.04%)
Sep 27, 2022	328.21	333.86	324.73	328.00	1,207,897	+3.36(+1.04%)
Sep 26, 2022	323.47	331.07	323.19	324.63	1,362,976	-1.94(-0.59%)
Sep 23, 2022	333.67	335.25	321.10	326.57	1,758,078	-11.64(-3.44%)
Sep 22, 2022	344.44	345.94	338.01	338.21	1,030,047	-3.60(-1.05%)
Sep 21, 2022	352.05	352.82	341.80	341.80	1,030,609	-5.65(-1.63%)
Sep 20, 2022	351.64	352.20	344.47	347.45	1,467,466	-6.94(-1.96%)
Sep 19, 2022	342.26	354.88	341.54	354.39	1,031,872	+8.00(+2.31%)
Sep 16, 2022	347.17	347.94	341.14	346.38	2,479,372	-4.17(-1.19%)
Sep 15, 2022	352.64	356.25	350.11	350.56	992,570	-2.08(-0.59%)
Sep 14, 2022	356.01	356.89	349.39	352.64	1,148,383	-2.35(-0.66%)
Sep 13, 2022	357.18	362.92	353.66	354.98	1,111,126	-10.48(-2.87%)
Sep 12, 2022	366.70	367.39	361.36	365.47	1,155,683	+1.74(+0.48%)
Sep 09, 2022	364.48	366.67	363.58	363.73	1,269,480	+3.68(+1.02%)
Sep 08, 2022	355.43	361.96	354.59	360.04	1,255,961	+2.48(+0.69%)
Sep 07, 2022	349.69	358.57	349.04	357.56	934,529	+4.77(+1.35%)
Sep 06, 2022	354.88	356.61	347.34	352.79	1,118,214	-1.13(-0.32%)
Sep 02, 2022	361.48	361.90	352.56	353.93	1,168,430	-1.51(-0.43%)

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.

Deere & Co (NY: DE )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Deere & Co (NY: DE )

Historical Prices

Sections

Services

The Daily Press