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 (%)
Oct 31, 2022 386.61 396.47 385.72 386.51 1,677,306 -1.01(-0.26%)
Oct 28, 2022 384.54 388.38 381.00 387.52 1,753,526 +2.21(+0.57%)
Oct 27, 2022 388.64 395.88 384.42 385.31 2,092,078 +3.33(+0.87%)
Oct 26, 2022 385.49 386.46 379.09 381.98 1,185,541 -0.44(-0.12%)
Oct 25, 2022 374.97 383.27 374.13 382.42 1,436,239 +5.61(+1.49%)
Oct 24, 2022 372.69 378.33 371.17 376.82 1,085,223 +2.76(+0.74%)
Oct 21, 2022 355.99 374.61 354.53 374.05 1,420,909 +17.13(+4.80%)
Oct 20, 2022 363.09 365.28 355.16 356.93 807,364 -5.66(-1.56%)
Oct 19, 2022 361.30 365.74 358.86 362.59 848,119 +0.01(+0.00%)
Oct 18, 2022 363.12 365.15 357.15 362.58 1,243,632 +8.51(+2.40%)
Oct 17, 2022 352.89 358.54 352.48 354.06 1,103,088 +5.32(+1.53%)
Oct 14, 2022 359.72 363.64 348.05 348.74 1,261,653 -9.79(-2.73%)
Oct 13, 2022 345.78 359.73 340.86 358.54 1,635,227 +5.82(+1.65%)
Oct 12, 2022 354.39 355.69 350.02 352.72 1,207,948 -2.07(-0.58%)
Oct 11, 2022 348.43 361.55 347.73 354.79 1,492,475 +3.56(+1.01%)
Oct 10, 2022 349.83 356.69 347.38 351.22 1,399,874 +3.45(+0.99%)
Oct 07, 2022 343.77 348.02 341.48 347.77 1,384,456 +0.66(+0.19%)
Oct 06, 2022 345.91 350.89 344.74 347.11 937,180 -0.29(-0.08%)
Oct 05, 2022 346.94 351.20 346.94 347.40 1,099,576 -4.41(-1.25%)
Oct 04, 2022 341.84 352.22 341.77 351.82 1,678,216 +15.86(+4.72%)
Oct 03, 2022 331.62 339.60 331.20 335.96 1,574,058 +9.92(+3.04%)
Sep 30, 2022 330.79 333.04 325.81 326.04 1,738,093 -6.94(-2.09%)
Sep 29, 2022 332.98 336.50 330.48 332.98 1,627,119 -3.68(-1.09%)
Sep 28, 2022 329.17 338.78 328.07 336.66 1,328,064 +9.95(+3.04%)
Sep 27, 2022 326.93 332.56 323.46 326.71 1,212,628 +3.35(+1.04%)
Sep 26, 2022 322.21 329.78 321.93 323.37 1,368,314 -1.93(-0.59%)
Sep 23, 2022 332.37 333.94 319.84 325.29 1,764,964 -11.59(-3.44%)
Sep 22, 2022 343.10 344.60 336.69 336.89 1,034,081 -3.58(-1.05%)
Sep 21, 2022 350.68 351.45 340.47 340.47 1,034,645 -5.63(-1.63%)
Sep 20, 2022 350.27 350.82 343.12 346.09 1,473,214 -6.91(-1.96%)
Sep 19, 2022 340.93 353.50 340.21 353.00 1,035,913 +7.97(+2.31%)
Sep 16, 2022 345.81 346.58 339.81 345.03 2,489,083 -4.16(-1.19%)
Sep 15, 2022 351.26 354.86 348.74 349.19 996,458 -2.07(-0.59%)
Sep 14, 2022 354.62 355.50 348.03 351.26 1,152,881 -2.34(-0.66%)
Sep 13, 2022 355.79 361.51 352.28 353.60 1,115,478 -10.44(-2.87%)
Sep 12, 2022 365.27 365.96 359.95 364.04 1,160,210 +1.73(+0.48%)
Sep 09, 2022 363.06 365.24 362.16 362.31 1,274,453 +3.67(+1.02%)
Sep 08, 2022 354.05 360.55 353.21 358.64 1,260,880 +2.47(+0.69%)
Sep 07, 2022 348.32 357.17 347.68 356.17 938,189 +4.75(+1.35%)
Sep 06, 2022 353.49 355.21 345.99 351.42 1,122,594 -1.13(-0.32%)
Sep 02, 2022 360.07 360.48 351.18 352.55 1,173,006 -1.51(-0.43%)
Sep 01, 2022 349.39 355.02 347.71 354.06 1,387,070 -1.44(-0.41%)
Aug 31, 2022 360.15 360.15 354.80 355.50 1,541,447 -3.40(-0.95%)
Aug 30, 2022 369.11 369.62 355.76 358.89 1,667,393 -11.55(-3.12%)
Aug 29, 2022 366.11 375.14 364.56 370.45 1,359,831 +1.20(+0.32%)
Aug 26, 2022 380.73 382.44 368.57 369.25 1,492,697 -8.54(-2.26%)
Aug 25, 2022 371.80 378.06 371.41 377.78 1,361,028 +6.59(+1.78%)
Aug 24, 2022 368.64 372.14 364.13 371.19 1,609,105 +6.33(+1.73%)
Aug 23, 2022 358.66 375.68 358.65 364.87 2,453,740 +5.10(+1.42%)
Aug 22, 2022 353.65 363.15 351.57 359.77 2,416,906 -0.02(-0.01%)
Aug 19, 2022 349.05 360.04 343.62 359.79 4,358,639 +1.62(+0.45%)
Aug 18, 2022 354.72 360.06 353.06 358.16 2,033,105 +3.21(+0.90%)
Aug 17, 2022 354.74 357.63 352.61 354.95 1,770,321 -5.15(-1.43%)
Aug 16, 2022 354.58 363.39 353.32 360.10 1,470,752 +3.82(+1.07%)
Aug 15, 2022 352.78 356.51 349.51 356.27 1,228,542 -2.05(-0.57%)
Aug 12, 2022 352.77 358.74 352.05 358.33 1,291,244 +6.07(+1.72%)
Aug 11, 2022 350.87 353.79 347.67 352.25 1,766,027 +9.31(+2.71%)
Aug 10, 2022 339.57 347.71 339.28 342.95 1,167,316 +8.45(+2.53%)
Aug 09, 2022 337.00 338.16 333.94 334.50 1,177,459 -0.03(-0.01%)
Aug 08, 2022 337.62 339.91 333.64 334.53 981,408 +0.39(+0.12%)
Aug 05, 2022 328.48 335.38 328.31 334.14 942,319 +0.90(+0.27%)
Aug 04, 2022 330.04 335.55 327.73 333.24 1,370,513 +5.71(+1.74%)
Aug 03, 2022 328.21 329.58 324.62 327.52 1,173,585 +3.21(+0.99%)
Aug 02, 2022 326.05 330.01 322.00 324.31 1,306,187 -4.85(-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.