Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deere & Co (NY: DE )

405.89 -3.84 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 406.62 409.91 402.48 405.89 2,709,393 -3.84(-0.94%)
Sep 19, 2024 406.52 412.45 403.33 409.73 1,751,160 +8.66(+2.16%)
Sep 18, 2024 398.00 405.99 396.89 401.07 1,163,767 +3.19(+0.80%)
Sep 17, 2024 396.50 400.12 395.45 397.88 983,183 +3.22(+0.82%)
Sep 16, 2024 396.00 399.60 393.12 394.66 940,216 -0.02(-0.01%)
Sep 13, 2024 389.99 395.20 386.42 394.68 1,126,198 +7.68(+1.98%)
Sep 12, 2024 386.64 389.06 383.10 387.00 1,068,574 -1.59(-0.41%)
Sep 11, 2024 386.67 388.86 378.66 388.59 1,160,012 +1.29(+0.33%)
Sep 10, 2024 388.52 389.45 381.68 387.30 1,041,588 +0.07(+0.02%)
Sep 09, 2024 384.14 392.00 383.48 387.23 1,215,262 +5.67(+1.49%)
Sep 06, 2024 384.84 389.00 381.31 381.56 1,670,320 -2.13(-0.56%)
Sep 05, 2024 392.00 395.00 382.83 383.69 1,397,007 -8.26(-2.11%)
Sep 04, 2024 386.54 398.58 386.10 391.95 2,370,339 +6.26(+1.62%)
Sep 03, 2024 384.86 388.38 379.96 385.69 1,929,692 -0.05(-0.01%)
Aug 30, 2024 382.20 385.89 378.45 385.74 1,413,161 +3.92(+1.03%)
Aug 29, 2024 379.79 384.50 376.95 381.82 1,075,043 +3.87(+1.02%)
Aug 28, 2024 374.99 379.37 374.46 377.95 1,096,734 +1.97(+0.52%)
Aug 27, 2024 381.50 382.03 374.94 375.98 1,107,166 -7.11(-1.86%)
Aug 26, 2024 381.48 385.30 380.68 383.09 1,108,516 +1.91(+0.50%)
Aug 23, 2024 378.80 382.85 376.59 381.18 1,197,521 +4.59(+1.22%)
Aug 22, 2024 377.08 378.11 373.55 376.59 1,072,726 -0.46(-0.12%)
Aug 21, 2024 373.84 377.83 372.12 377.05 1,249,231 +4.46(+1.20%)
Aug 20, 2024 374.94 376.60 371.76 372.59 932,192 -0.32(-0.09%)
Aug 19, 2024 378.99 381.01 371.81 372.91 1,676,151 -5.01(-1.33%)
Aug 16, 2024 372.14 378.52 371.16 377.92 2,108,590 +4.66(+1.25%)
Aug 15, 2024 359.20 378.47 357.90 373.26 3,184,322 +21.98(+6.26%)
Aug 14, 2024 350.00 355.80 348.35 351.28 2,039,643 +0.69(+0.20%)
Aug 13, 2024 347.82 352.43 346.00 350.59 1,696,670 +5.58(+1.62%)
Aug 12, 2024 346.75 348.16 343.90 345.01 1,581,340 -1.02(-0.29%)
Aug 09, 2024 348.63 348.91 343.38 346.03 1,335,205 -3.11(-0.89%)
Aug 08, 2024 346.88 350.85 346.40 349.14 1,557,643 +3.16(+0.91%)
Aug 07, 2024 350.00 354.04 345.86 345.98 1,392,803 -0.08(-0.02%)
Aug 06, 2024 347.49 349.55 342.70 346.06 1,591,025 +1.22(+0.35%)
Aug 05, 2024 345.77 351.41 340.20 344.84 2,509,105 -8.91(-2.52%)
Aug 02, 2024 356.16 360.38 351.09 353.75 2,822,435 -4.16(-1.16%)
Aug 01, 2024 366.37 371.21 356.02 357.91 2,991,587 -14.07(-3.78%)
Jul 31, 2024 373.22 376.78 370.99 371.98 1,659,500 +0.21(+0.06%)
Jul 30, 2024 365.97 375.00 364.18 371.77 2,266,910 -5.00(-1.33%)
Jul 29, 2024 385.17 386.54 371.00 376.77 1,490,734 -9.78(-2.53%)
Jul 26, 2024 385.27 389.99 384.07 386.55 1,380,908 +4.86(+1.27%)
Jul 25, 2024 368.17 386.26 368.17 381.69 1,241,246 +12.30(+3.33%)
Jul 24, 2024 370.41 375.68 367.93 369.39 1,256,737 -2.13(-0.57%)
Jul 23, 2024 376.34 378.29 370.76 371.52 1,336,158 -7.73(-2.04%)
Jul 22, 2024 379.13 380.65 372.28 379.25 1,071,306 +1.19(+0.31%)
Jul 19, 2024 383.24 384.14 377.18 378.06 1,152,145 -2.58(-0.68%)
Jul 18, 2024 382.80 390.34 380.53 380.64 1,736,120 -4.49(-1.17%)
Jul 17, 2024 378.03 387.53 377.68 385.13 1,528,187 +7.62(+2.02%)
Jul 16, 2024 372.00 380.63 365.93 377.51 1,732,985 +5.84(+1.57%)
Jul 15, 2024 365.06 372.18 363.13 371.67 1,158,380 +6.34(+1.74%)
Jul 12, 2024 364.50 368.15 363.47 365.33 1,035,112 +3.73(+1.03%)
Jul 11, 2024 352.90 362.77 352.50 361.60 1,765,735 +10.07(+2.86%)
Jul 10, 2024 349.30 352.55 347.80 351.53 1,475,873 +2.69(+0.77%)
Jul 09, 2024 354.76 355.32 345.94 348.84 2,113,117 -6.16(-1.74%)
Jul 08, 2024 360.10 361.64 354.75 355.00 1,668,379 -5.03(-1.40%)
Jul 05, 2024 363.16 363.16 356.80 360.03 1,273,684 -2.76(-0.76%)
Jul 03, 2024 365.44 367.62 361.11 362.79 668,938 -2.16(-0.59%)
Jul 02, 2024 359.53 365.46 359.25 364.95 1,290,221 +3.96(+1.10%)
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.