Skip to main content
You have permission to edit this article.
Edit

Deere & Co (NY: DE )

333.89 -7.11 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 338.76 341.06 333.66 333.89 1,697,212 -7.11(-2.09%)
Sep 29, 2022 341.00 344.60 338.44 341.00 1,588,857 -4.90(-1.42%)
Sep 28, 2022 338.20 348.07 337.07 345.90 1,292,598 +10.22(+3.04%)
Sep 27, 2022 335.90 341.69 332.34 335.68 1,180,244 +3.44(+1.04%)
Sep 26, 2022 331.05 338.82 330.76 332.24 1,331,773 -1.98(-0.59%)
Sep 23, 2022 341.49 343.10 328.62 334.22 1,717,830 -11.91(-3.44%)
Sep 22, 2022 352.51 354.05 345.93 346.13 1,006,466 -3.68(-1.05%)
Sep 21, 2022 360.30 361.09 349.81 349.81 1,007,015 -5.78(-1.63%)
Sep 20, 2022 359.88 360.45 352.54 355.59 1,433,871 -7.10(-1.96%)
Sep 19, 2022 350.28 363.20 349.54 362.69 1,008,249 +8.19(+2.31%)
Sep 16, 2022 355.30 356.09 349.13 354.50 2,422,611 -4.27(-1.19%)
Sep 15, 2022 360.90 364.60 358.31 358.77 969,847 -2.13(-0.59%)
Sep 14, 2022 364.35 365.25 357.58 360.90 1,122,093 -2.40(-0.66%)
Sep 13, 2022 365.55 371.43 361.95 363.30 1,085,689 -10.73(-2.87%)
Sep 12, 2022 375.29 376.00 369.83 374.03 1,129,226 +1.78(+0.48%)
Sep 09, 2022 373.02 375.26 372.10 372.25 1,240,418 +3.77(+1.02%)
Sep 08, 2022 363.76 370.44 362.90 368.48 1,227,208 +2.54(+0.69%)
Sep 07, 2022 357.88 366.97 357.22 365.94 913,135 +4.88(+1.35%)
Sep 06, 2022 363.19 364.96 355.48 361.06 1,092,615 -1.16(-0.32%)
Sep 02, 2022 369.95 370.38 360.82 362.22 1,141,681 -1.55(-0.43%)
Sep 01, 2022 358.98 364.76 357.25 363.77 1,350,028 -1.48(-0.41%)
Aug 31, 2022 370.03 370.03 364.53 365.25 1,500,282 -3.49(-0.95%)
Aug 30, 2022 379.24 379.76 365.52 368.74 1,622,865 -11.87(-3.12%)
Aug 29, 2022 376.16 385.43 374.56 380.61 1,323,516 +1.23(+0.32%)
Aug 26, 2022 391.18 392.93 378.68 379.38 1,452,834 -8.77(-2.26%)
Aug 25, 2022 382.00 388.43 381.60 388.15 1,324,681 +6.77(+1.78%)
Aug 24, 2022 378.76 382.35 374.12 381.38 1,566,133 +6.50(+1.73%)
Aug 23, 2022 368.50 385.99 368.49 374.88 2,388,212 +5.24(+1.42%)
Aug 22, 2022 363.35 373.12 361.22 369.64 2,352,361 -0.02(-0.01%)
Aug 19, 2022 358.63 369.92 353.05 369.66 4,242,239 +1.67(+0.45%)
Aug 18, 2022 364.45 369.94 362.75 367.99 1,978,810 +3.30(+0.90%)
Aug 17, 2022 364.47 367.44 362.28 364.69 1,723,044 -5.29(-1.43%)
Aug 16, 2022 364.31 373.37 363.01 369.98 1,431,475 +3.93(+1.07%)
Aug 15, 2022 362.46 366.29 359.10 366.05 1,195,733 -2.11(-0.57%)
Aug 12, 2022 362.45 368.58 361.71 368.16 1,256,761 +6.24(+1.72%)
Aug 11, 2022 360.50 363.50 357.21 361.92 1,718,865 +9.56(+2.71%)
Aug 10, 2022 348.89 357.25 348.59 352.36 1,136,143 +8.68(+2.53%)
Aug 09, 2022 346.25 347.44 343.10 343.68 1,146,015 -0.03(-0.01%)
Aug 08, 2022 346.88 349.24 342.80 343.71 955,199 +0.40(+0.12%)
Aug 05, 2022 337.49 344.58 337.32 343.31 917,154 +0.93(+0.27%)
Aug 04, 2022 339.10 344.76 336.72 342.38 1,333,913 +5.87(+1.74%)
Aug 03, 2022 337.22 338.62 333.53 336.51 1,142,244 +3.30(+0.99%)
Aug 02, 2022 335.00 339.06 330.83 333.21 1,271,305 -4.98(-1.47%)
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.