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 (%)
Apr 30, 2019 155.25 155.25 152.15 154.28 1,689,425 -0.62(-0.40%)
Apr 29, 2019 154.08 155.22 153.75 154.90 955,083 +1.19(+0.78%)
Apr 26, 2019 151.68 153.73 150.54 153.71 1,061,184 +2.98(+1.98%)
Apr 25, 2019 152.77 153.26 150.20 150.73 1,348,953 -3.26(-2.12%)
Apr 24, 2019 155.84 156.23 153.94 153.99 1,571,036 -2.28(-1.46%)
Apr 23, 2019 157.17 157.70 156.01 156.27 2,030,245 -1.29(-0.82%)
Apr 22, 2019 156.72 158.32 156.40 157.56 1,477,924 +0.09(+0.06%)
Apr 18, 2019 154.62 158.35 154.37 157.47 2,378,406 +3.35(+2.18%)
Apr 17, 2019 153.57 154.43 152.63 154.12 1,449,363 +0.83(+0.54%)
Apr 16, 2019 151.36 153.92 151.25 153.29 1,406,538 +1.93(+1.27%)
Apr 15, 2019 150.75 151.45 150.33 151.36 1,140,595 +0.96(+0.64%)
Apr 12, 2019 150.62 151.21 148.95 150.40 1,309,814 +1.21(+0.81%)
Apr 11, 2019 147.77 149.32 147.09 149.19 1,247,703 +1.43(+0.96%)
Apr 10, 2019 148.11 148.71 145.09 147.76 2,948,719 -0.19(-0.13%)
Apr 09, 2019 151.07 151.29 147.61 147.95 2,631,178 -5.75(-3.74%)
Apr 08, 2019 152.75 153.74 152.01 153.70 1,216,614 -0.03(-0.02%)
Apr 05, 2019 153.55 154.11 152.96 153.73 1,389,685 +0.73(+0.48%)
Apr 04, 2019 152.27 153.49 152.15 152.99 1,285,220 +0.79(+0.52%)
Apr 03, 2019 151.87 152.82 151.06 152.20 1,455,822 +1.18(+0.78%)
Apr 02, 2019 150.81 151.56 149.81 151.02 1,271,413 +0.20(+0.13%)
Apr 01, 2019 150.57 151.91 149.67 150.82 1,472,226 +1.93(+1.29%)
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%)
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.