Skip to main content

Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 148.03 150.16 147.62 148.89 1,999,557 +1.64(+1.11%)
Mar 28, 2019 147.18 147.64 146.00 147.25 1,205,928 +0.53(+0.36%)
Mar 27, 2019 146.59 146.99 144.69 146.72 1,152,227 +0.62(+0.43%)
Mar 26, 2019 146.88 147.28 145.09 146.10 1,118,278 +0.25(+0.17%)
Mar 25, 2019 144.95 146.70 144.61 145.85 1,226,684 +1.29(+0.89%)
Mar 22, 2019 146.77 147.35 143.93 144.56 2,349,214 -3.51(-2.37%)
Mar 21, 2019 146.95 148.96 146.94 148.07 1,167,372 +0.06(+0.04%)
Mar 20, 2019 148.81 149.72 146.49 148.01 2,175,891 -1.22(-0.81%)
Mar 19, 2019 149.65 151.25 148.39 149.22 1,818,034 +0.62(+0.42%)
Mar 18, 2019 146.45 148.78 146.08 148.60 2,116,989 +1.99(+1.36%)
Mar 15, 2019 146.12 147.71 145.91 146.61 2,574,018 +0.36(+0.25%)
Mar 14, 2019 147.45 147.62 145.51 146.25 1,722,529 -1.78(-1.20%)
Mar 13, 2019 148.10 149.23 147.22 148.03 1,792,614 +0.50(+0.34%)
Mar 12, 2019 148.84 149.25 147.14 147.53 1,675,299 -1.19(-0.80%)
Mar 11, 2019 147.51 148.94 147.06 148.72 1,445,752 +1.31(+0.89%)
Mar 08, 2019 144.51 148.30 144.51 147.41 1,895,617 +0.92(+0.63%)
Mar 07, 2019 146.36 146.78 144.19 146.49 2,212,718 -0.20(-0.14%)
Mar 06, 2019 149.48 149.54 146.30 146.69 2,405,161 -2.98(-1.99%)
Mar 05, 2019 153.31 153.66 149.62 149.67 2,120,582 -4.05(-2.64%)
Mar 04, 2019 152.59 154.83 152.17 153.72 2,872,670 +2.33(+1.54%)
Mar 01, 2019 152.82 153.85 150.87 151.39 1,800,259 -0.68(-0.45%)
Feb 28, 2019 151.32 152.99 150.64 152.07 1,917,972 +0.42(+0.28%)
Feb 27, 2019 151.58 151.81 150.50 151.65 1,996,132 -0.20(-0.13%)
Feb 26, 2019 151.53 153.01 150.93 151.85 1,751,457 -0.98(-0.64%)
Feb 25, 2019 154.80 155.57 152.76 152.83 2,699,680 -1.03(-0.67%)
Feb 22, 2019 151.11 153.89 151.11 153.86 2,122,038 +2.89(+1.92%)
Feb 21, 2019 148.30 152.31 148.30 150.97 3,061,020 +8.36(+5.86%)
Feb 20, 2019 146.37 148.90 142.61 142.61 3,612,744 -3.18(-2.18%)
Feb 19, 2019 145.43 147.21 144.67 145.78 3,205,437 -1.60(-1.09%)
Feb 15, 2019 147.83 151.47 145.83 147.39 8,175,004 -3.18(-2.11%)
Feb 14, 2019 149.59 151.49 148.84 150.57 2,185,748 -0.26(-0.17%)
Feb 13, 2019 151.93 152.50 150.24 150.83 2,995,262 -2.31(-1.51%)
Feb 12, 2019 151.51 153.80 151.02 153.14 2,041,923 +3.01(+2.01%)
Feb 11, 2019 151.69 152.26 150.11 150.12 1,989,240 -0.75(-0.50%)
Feb 08, 2019 148.56 150.91 148.56 150.88 1,756,355 +0.88(+0.59%)
Feb 07, 2019 150.82 151.85 148.43 149.99 2,683,957 -1.74(-1.15%)
Feb 06, 2019 152.15 152.88 151.11 151.74 1,791,157 -0.49(-0.32%)
Feb 05, 2019 152.62 152.95 151.12 152.23 1,698,568 -0.28(-0.18%)
Feb 04, 2019 152.09 152.85 150.50 152.51 2,054,435 +0.58(+0.38%)
Feb 01, 2019 152.11 152.37 151.07 151.92 1,838,445 -0.11(-0.07%)
Jan 31, 2019 150.58 152.85 148.49 152.03 3,363,544 +1.01(+0.67%)
Jan 30, 2019 150.10 151.74 148.39 151.02 2,145,299 +2.25(+1.51%)
Jan 29, 2019 145.99 149.20 145.37 148.77 2,372,799 +3.70(+2.55%)
Jan 28, 2019 145.63 146.86 143.88 145.07 2,371,974 -4.65(-3.10%)
Jan 25, 2019 148.91 150.94 148.21 149.72 1,970,479 +2.85(+1.94%)
Jan 24, 2019 146.24 147.48 145.61 146.87 1,728,159 +0.76(+0.52%)
Jan 23, 2019 147.90 148.97 144.85 146.11 1,919,734 -1.14(-0.77%)
Jan 22, 2019 151.00 151.11 145.90 147.25 2,239,885 -5.35(-3.51%)
Jan 18, 2019 150.18 154.06 150.03 152.60 4,185,071 +4.21(+2.84%)
Jan 17, 2019 145.30 149.85 144.84 148.39 2,324,693 +2.47(+1.69%)
Jan 16, 2019 145.78 147.11 145.47 145.92 1,576,419 +0.33(+0.23%)
Jan 15, 2019 145.78 147.17 144.40 145.59 1,476,822 -0.33(-0.23%)
Jan 14, 2019 144.81 146.79 144.47 145.92 1,472,345 -0.81(-0.55%)
Jan 11, 2019 146.26 148.13 145.18 146.73 2,199,490 -0.78(-0.53%)
Jan 10, 2019 142.44 147.80 140.44 147.51 2,905,480 +4.44(+3.10%)
Jan 09, 2019 146.34 146.38 142.30 143.07 3,380,968 -2.40(-1.65%)
Jan 08, 2019 143.72 146.37 142.78 145.47 3,370,775 +2.56(+1.79%)
Jan 07, 2019 140.84 144.56 139.88 142.91 3,168,324 +2.30(+1.63%)
Jan 04, 2019 136.28 140.69 136.13 140.61 2,749,632 +7.07(+5.30%)
Jan 03, 2019 136.66 136.89 132.29 133.54 2,224,999 -3.76(-2.74%)
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.