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 (%)
Dec 29, 2023 398.01 399.27 396.29 398.39 1,108,428 +0.61(+0.15%)
Dec 28, 2023 399.37 399.58 396.89 397.79 1,129,345 -0.91(-0.23%)
Dec 27, 2023 397.19 399.60 396.37 398.69 829,651 +0.37(+0.09%)
Dec 26, 2023 393.94 400.38 393.80 398.33 973,256 +4.42(+1.12%)
Dec 22, 2023 390.42 394.84 390.22 393.91 1,085,301 +3.45(+0.88%)
Dec 21, 2023 388.07 390.56 386.25 390.45 929,952 +6.04(+1.57%)
Dec 20, 2023 391.27 392.54 384.08 384.42 1,603,911 -6.63(-1.70%)
Dec 19, 2023 382.09 391.29 380.49 391.05 2,093,195 +11.10(+2.92%)
Dec 18, 2023 383.99 386.78 379.88 379.95 1,414,796 -3.29(-0.86%)
Dec 15, 2023 383.10 384.98 379.64 383.24 3,934,680 -2.33(-0.61%)
Dec 14, 2023 378.44 392.43 377.35 385.57 3,602,149 +11.33(+3.03%)
Dec 13, 2023 356.71 375.04 355.89 374.25 3,430,791 +17.49(+4.90%)
Dec 12, 2023 358.30 358.72 352.99 356.75 1,845,564 -1.63(-0.45%)
Dec 11, 2023 361.82 363.25 358.29 358.38 2,072,639 -2.62(-0.73%)
Dec 08, 2023 359.15 361.50 358.22 361.00 2,075,715 +2.43(+0.68%)
Dec 07, 2023 362.33 362.67 357.54 358.57 2,759,137 -4.29(-1.18%)
Dec 06, 2023 360.36 367.17 359.84 362.86 3,242,048 +4.37(+1.22%)
Dec 05, 2023 365.08 365.24 358.12 358.49 1,583,937 -7.73(-2.11%)
Dec 04, 2023 362.80 367.65 361.36 366.22 1,416,324 +0.12(+0.03%)
Dec 01, 2023 362.23 368.19 360.90 366.11 1,777,931 +4.37(+1.21%)
Nov 30, 2023 361.95 364.45 358.74 361.74 1,963,841 +0.47(+0.13%)
Nov 29, 2023 360.08 365.66 357.01 361.27 2,279,994 +3.89(+1.09%)
Nov 28, 2023 359.35 361.18 356.13 357.38 1,918,685 -2.17(-0.60%)
Nov 27, 2023 365.66 366.30 359.14 359.55 2,338,543 -7.92(-2.16%)
Nov 24, 2023 367.80 368.67 364.15 367.48 1,284,694 -0.56(-0.15%)
Nov 22, 2023 358.33 370.60 353.05 368.04 6,352,093 -11.80(-3.11%)
Nov 21, 2023 377.21 380.69 376.31 379.84 2,174,330 +2.30(+0.61%)
Nov 20, 2023 379.70 382.01 376.66 377.54 2,213,704 -3.79(-0.99%)
Nov 17, 2023 379.60 382.48 376.64 381.33 1,352,793 +5.55(+1.48%)
Nov 16, 2023 378.58 380.09 372.65 375.78 1,748,003 -2.29(-0.61%)
Nov 15, 2023 374.19 379.21 370.71 378.08 1,526,209 +5.87(+1.58%)
Nov 14, 2023 370.95 375.65 367.88 372.21 2,131,431 +5.16(+1.41%)
Nov 13, 2023 370.12 370.89 364.44 367.05 1,428,435 -4.20(-1.13%)
Nov 10, 2023 369.62 371.78 366.31 371.25 1,321,589 +4.34(+1.18%)
Nov 09, 2023 370.89 371.43 365.07 366.91 1,102,729 +0.25(+0.07%)
Nov 08, 2023 368.08 370.32 366.44 366.66 1,186,771 +0.13(+0.04%)
Nov 07, 2023 364.21 369.78 360.35 366.53 1,724,139 -8.94(-2.38%)
Nov 06, 2023 380.47 381.73 372.42 375.48 932,709 -3.92(-1.03%)
Nov 03, 2023 376.72 381.80 374.71 379.40 1,181,870 +8.58(+2.31%)
Nov 02, 2023 372.75 375.63 369.17 370.82 1,268,542 +3.07(+0.83%)
Nov 01, 2023 362.20 369.64 358.71 367.75 1,080,989 +5.07(+1.40%)
Oct 31, 2023 359.35 363.22 356.75 362.68 1,242,457 -2.42(-0.66%)
Oct 30, 2023 362.55 366.63 359.01 365.10 1,286,949 +6.60(+1.84%)
Oct 27, 2023 366.29 367.18 356.17 358.50 1,447,051 -8.33(-2.27%)
Oct 26, 2023 368.28 372.05 366.76 366.83 1,133,244 -2.35(-0.64%)
Oct 25, 2023 369.51 373.23 368.33 369.18 779,454 -1.65(-0.44%)
Oct 24, 2023 372.92 375.07 368.86 370.83 905,724 +0.30(+0.08%)
Oct 23, 2023 370.47 377.43 368.75 370.53 1,317,787 -1.87(-0.50%)
Oct 20, 2023 377.60 379.61 372.07 372.40 1,479,089 -6.17(-1.63%)
Oct 19, 2023 378.84 383.54 377.46 378.57 1,358,023 -0.85(-0.22%)
Oct 18, 2023 385.51 387.53 375.28 379.43 1,506,018 -8.82(-2.27%)
Oct 17, 2023 386.05 392.41 385.17 388.25 906,502 +0.58(+0.15%)
Oct 16, 2023 382.13 389.70 381.24 387.68 1,211,693 +9.81(+2.60%)
Oct 13, 2023 380.19 382.99 375.98 377.87 1,082,183 -1.61(-0.42%)
Oct 12, 2023 386.94 388.13 375.09 379.48 1,385,568 -7.03(-1.82%)
Oct 11, 2023 388.51 389.61 384.54 386.50 949,522 -1.47(-0.38%)
Oct 10, 2023 383.47 389.07 383.30 387.97 1,327,096 +7.84(+2.06%)
Oct 09, 2023 375.65 381.08 374.76 380.13 837,265 +4.37(+1.16%)
Oct 06, 2023 370.70 379.08 369.59 375.76 1,212,360 +2.83(+0.76%)
Oct 05, 2023 372.95 376.07 370.46 372.93 1,004,417 -1.30(-0.35%)
Oct 04, 2023 369.65 375.80 367.44 374.24 1,228,059 +4.19(+1.13%)
Oct 03, 2023 369.68 371.11 367.78 370.05 1,221,266 -1.05(-0.28%)
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.