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 (%)
Mar 31, 2022 403.24 409.55 402.36 404.46 2,006,964 -0.09(-0.02%)
Mar 30, 2022 402.85 413.41 402.58 404.55 1,739,100 +3.58(+0.89%)
Mar 29, 2022 412.20 412.20 397.49 400.97 3,678,486 -19.12(-4.55%)
Mar 28, 2022 425.31 425.31 414.99 420.09 1,705,454 -3.73(-0.88%)
Mar 25, 2022 419.83 424.30 415.73 423.82 1,502,468 +4.11(+0.98%)
Mar 24, 2022 417.98 422.88 413.51 419.71 1,934,021 +0.68(+0.16%)
Mar 23, 2022 410.90 422.41 408.38 419.03 2,710,744 +3.86(+0.93%)
Mar 22, 2022 412.70 423.65 410.96 415.18 2,302,850 +5.11(+1.25%)
Mar 21, 2022 402.99 414.45 402.42 410.07 2,832,124 +8.88(+2.21%)
Mar 18, 2022 395.86 402.92 392.39 401.19 3,029,386 +6.80(+1.72%)
Mar 17, 2022 373.41 395.44 372.91 394.40 2,865,339 +17.43(+4.62%)
Mar 16, 2022 378.71 389.28 370.95 376.96 2,339,128 -0.26(-0.07%)
Mar 15, 2022 381.13 383.57 370.69 377.23 2,263,022 -5.23(-1.37%)
Mar 14, 2022 381.63 387.99 375.26 382.46 2,539,784 +4.25(+1.12%)
Mar 11, 2022 371.89 380.99 371.37 378.21 2,208,187 +11.00(+3.00%)
Mar 10, 2022 353.95 368.62 367.21 1,820,666 +9.02(+2.52%)
Mar 09, 2022 358.56 363.14 353.70 358.19 1,796,456 +3.82(+1.08%)
Mar 08, 2022 363.04 377.74 353.58 354.37 3,616,406 -3.95(-1.10%)
Mar 07, 2022 382.91 393.75 357.39 358.32 5,619,013 -20.46(-5.40%)
Mar 04, 2022 367.90 379.47 363.67 378.78 2,496,396 +7.90(+2.13%)
Mar 03, 2022 367.29 374.92 364.77 370.88 3,046,572 +5.78(+1.58%)
Mar 02, 2022 350.34 370.19 349.96 365.10 2,640,218 +16.83(+4.83%)
Mar 01, 2022 350.67 351.40 340.46 348.27 2,948,624 -1.33(-0.38%)
Feb 28, 2022 337.93 351.90 335.99 349.60 3,362,261 +12.66(+3.76%)
Feb 25, 2022 332.78 338.23 330.55 336.94 3,526,706 +4.10(+1.23%)
Feb 24, 2022 319.55 333.84 317.29 332.84 3,707,170 +5.09(+1.55%)
Feb 23, 2022 344.73 345.69 327.50 327.75 3,159,238 -15.79(-4.60%)
Feb 22, 2022 354.66 359.75 342.02 343.54 2,428,555 -14.88(-4.15%)
Feb 18, 2022 358.42 0 -11.10(-3.00%)
Feb 17, 2022 375.34 379.37 368.13 369.52 2,644,447 -9.74(-2.57%)
Feb 16, 2022 380.13 382.63 374.26 379.26 2,239,331 -2.76(-0.72%)
Feb 15, 2022 379.44 384.54 377.79 382.01 1,638,330 +5.96(+1.59%)
Feb 14, 2022 382.70 386.18 372.84 376.05 1,853,584 -5.25(-1.38%)
Feb 11, 2022 382.86 388.16 376.11 381.31 2,461,423 -0.47(-0.12%)
Feb 10, 2022 381.43 387.66 378.80 381.77 1,442,911 -2.19(-0.57%)
Feb 09, 2022 381.14 388.06 381.14 383.96 1,678,587 +20.56(+5.66%)
Feb 08, 2022 365.51 380.62 365.07 363.40 2,724,840 +1.97(+0.55%)
Feb 07, 2022 359.60 363.67 358.03 361.43 1,119,802 +2.63(+0.73%)
Feb 04, 2022 357.49 362.00 353.02 358.80 1,135,227 -1.36(-0.38%)
Feb 03, 2022 360.60 366.00 359.12 360.16 920,326 -3.49(-0.96%)
Feb 02, 2022 367.61 368.70 356.25 363.64 1,690,817 -3.30(-0.90%)
Feb 01, 2022 364.15 368.57 360.29 366.94 1,724,996 +1.44(+0.39%)
Jan 31, 2022 363.18 365.89 365.51 2,256,955 +2.54(+0.70%)
Jan 28, 2022 361.35 366.23 353.99 362.97 2,162,857 -2.11(-0.58%)
Jan 27, 2022 364.82 371.80 359.72 365.08 2,090,479 +3.61(+1.00%)
Jan 26, 2022 358.69 369.77 355.93 361.47 2,363,695 +3.90(+1.09%)
Jan 25, 2022 347.81 359.02 340.65 357.56 2,585,813 +4.07(+1.15%)
Jan 24, 2022 346.25 354.97 336.97 353.50 2,318,957 -0.24(-0.07%)
Jan 21, 2022 356.95 360.37 349.44 353.74 1,537,819 -2.62(-0.74%)
Jan 20, 2022 364.73 369.10 355.29 356.36 2,073,598 -8.66(-2.37%)
Jan 19, 2022 376.03 376.87 363.77 365.02 1,975,806 -7.78(-2.09%)
Jan 18, 2022 369.62 376.77 368.52 372.80 2,765,576 +4.22(+1.15%)
Jan 14, 2022 368.57 0 -0.81(-0.22%)
Jan 13, 2022 367.72 373.08 367.62 369.38 1,364,586 +4.02(+1.10%)
Jan 12, 2022 371.24 372.75 361.74 365.36 1,502,794 -4.18(-1.13%)
Jan 11, 2022 371.80 372.43 364.87 369.54 1,286,703 +0.67(+0.18%)
Jan 10, 2022 370.24 374.72 363.17 368.87 2,181,416 +1.18(+0.32%)
Jan 07, 2022 365.96 370.94 365.78 367.69 1,845,990 +2.22(+0.61%)
Jan 06, 2022 363.67 367.48 357.58 365.47 1,647,775 +4.19(+1.16%)
Jan 05, 2022 362.24 375.36 361.02 361.28 3,407,483 +0.74(+0.20%)
Jan 04, 2022 343.86 362.93 342.50 360.55 3,122,921 +20.57(+6.05%)
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.