Skip to main content

Deere & Co (NY: DE )

418.18 -3.02 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 421.20 422.87 417.62 418.18 1,324,533 -3.02(-0.72%)
Jan 26, 2023 417.74 421.31 411.66 421.20 1,191,086 +7.56(+1.83%)
Jan 25, 2023 413.17 415.41 409.24 413.64 1,002,041 -3.03(-0.73%)
Jan 24, 2023 408.50 419.17 405.01 416.67 1,319,330 +7.33(+1.79%)
Jan 23, 2023 411.45 413.57 407.33 409.34 1,390,467 -1.26(-0.31%)
Jan 20, 2023 410.34 411.42 406.07 410.60 2,781,475 +2.00(+0.49%)
Jan 19, 2023 422.22 423.27 407.88 408.60 2,240,998 -17.39(-4.08%)
Jan 18, 2023 439.09 443.12 425.63 425.99 1,390,154 -12.21(-2.79%)
Jan 17, 2023 440.08 445.14 437.68 438.20 1,767,651 -1.43(-0.33%)
Jan 13, 2023 433.89 440.26 433.21 439.63 985,888 +3.54(+0.81%)
Jan 12, 2023 435.00 439.98 431.30 436.09 1,205,517 +2.61(+0.60%)
Jan 11, 2023 439.74 439.88 430.09 433.48 1,130,039 -3.95(-0.90%)
Jan 10, 2023 426.89 437.95 426.89 437.43 1,079,216 +9.23(+2.16%)
Jan 09, 2023 427.91 434.28 426.47 428.20 1,200,307 +1.73(+0.41%)
Jan 06, 2023 416.20 428.54 416.01 426.47 1,042,173 +11.74(+2.83%)
Jan 05, 2023 422.57 423.49 412.61 414.73 1,484,581 -8.75(-2.07%)
Jan 04, 2023 423.93 426.36 420.21 423.48 1,050,841 -0.81(-0.19%)
Jan 03, 2023 428.00 428.16 420.20 424.29 1,166,403 -4.47(-1.04%)
Dec 30, 2022 426.88 429.74 424.82 428.76 760,169 +0.12(+0.03%)
Dec 29, 2022 429.73 431.76 426.40 428.64 835,255 -0.34(-0.08%)
Dec 28, 2022 435.78 436.68 428.62 428.98 823,631 -5.95(-1.37%)
Dec 27, 2022 436.83 441.02 434.53 434.93 715,419 -0.78(-0.18%)
Dec 23, 2022 434.67 436.66 432.01 435.71 737,748 +1.07(+0.25%)
Dec 22, 2022 439.11 439.30 429.16 434.64 1,227,068 -5.76(-1.31%)
Dec 21, 2022 436.63 443.27 434.83 440.41 1,224,033 +6.26(+1.44%)
Dec 20, 2022 430.87 435.82 428.53 434.15 987,537 +2.68(+0.62%)
Dec 19, 2022 430.83 433.43 428.50 431.46 1,331,114 +1.58(+0.37%)
Dec 16, 2022 423.57 431.79 420.48 429.89 3,105,973 +1.30(+0.30%)
Dec 15, 2022 433.79 435.60 424.88 428.59 1,566,278 -8.63(-1.97%)
Dec 14, 2022 438.43 441.02 433.16 437.22 1,772,339 +1.25(+0.29%)
Dec 13, 2022 437.62 438.43 431.55 435.97 1,680,791 +0.14(+0.03%)
Dec 12, 2022 434.90 436.20 430.44 435.83 1,595,683 +2.23(+0.52%)
Dec 09, 2022 442.14 443.30 433.17 433.60 1,344,359 -8.10(-1.83%)
Dec 08, 2022 442.07 442.25 436.38 441.69 1,203,592 +2.27(+0.52%)
Dec 07, 2022 435.01 440.61 434.50 439.42 1,437,818 +2.39(+0.55%)
Dec 06, 2022 437.90 438.04 432.45 437.03 1,013,546 +1.36(+0.31%)
Dec 05, 2022 439.84 440.93 433.79 435.67 1,471,414 -8.70(-1.96%)
Dec 02, 2022 441.00 446.45 437.43 444.37 1,475,330 +3.79(+0.86%)
Dec 01, 2022 439.10 443.27 435.15 440.58 1,751,531 +0.81(+0.18%)
Nov 30, 2022 439.98 440.46 431.71 439.77 2,403,639 +0.03(+0.01%)
Nov 29, 2022 442.55 443.29 435.00 439.74 1,647,261 -0.24(-0.05%)
Nov 28, 2022 436.16 442.40 435.70 439.98 1,980,542 -0.26(-0.06%)
Nov 25, 2022 434.55 441.18 431.34 440.24 1,138,685 +3.94(+0.90%)
Nov 23, 2022 428.32 447.15 427.68 436.30 5,094,554 +20.90(+5.03%)
Nov 22, 2022 412.85 415.67 410.30 415.40 2,195,988 +4.85(+1.18%)
Nov 21, 2022 412.10 414.12 405.38 410.55 1,329,735 -2.55(-0.62%)
Nov 18, 2022 413.94 414.86 410.13 413.10 1,595,238 +1.27(+0.31%)
Nov 17, 2022 401.53 412.48 400.45 411.84 1,287,879 +6.57(+1.62%)
Nov 16, 2022 406.11 407.44 400.93 405.27 1,104,726 -0.57(-0.14%)
Nov 15, 2022 410.61 411.82 400.68 405.83 1,705,837 +0.03(+0.01%)
Nov 14, 2022 403.45 409.33 401.21 405.81 2,041,225 +0.91(+0.22%)
Nov 11, 2022 405.48 412.35 404.02 404.90 1,523,515 -1.58(-0.39%)
Nov 10, 2022 405.18 406.88 394.16 406.47 2,377,414 +10.49(+2.65%)
Nov 09, 2022 399.23 403.78 395.31 395.98 2,187,840 -7.46(-1.85%)
Nov 08, 2022 398.69 407.63 397.44 403.44 1,363,457 +5.78(+1.45%)
Nov 07, 2022 397.47 397.69 392.80 397.66 1,189,589 +3.67(+0.93%)
Nov 04, 2022 399.50 402.86 392.40 393.99 1,552,903 +1.46(+0.37%)
Nov 03, 2022 380.12 396.87 379.21 392.53 1,632,008 +7.66(+1.99%)
Nov 02, 2022 387.63 384.57 384.87 1,724,278 -2.75(-0.71%)
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.