Skip to main content

Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 360.54 363.02 357.34 360.33 1,971,532 +0.47(+0.13%)
Nov 29, 2023 358.67 364.23 355.62 359.86 2,288,924 +3.88(+1.09%)
Nov 28, 2023 357.94 359.77 354.74 355.99 1,926,200 -2.16(-0.60%)
Nov 27, 2023 364.23 364.87 357.74 358.15 2,347,703 -7.89(-2.16%)
Nov 24, 2023 366.37 367.23 362.73 366.04 1,289,726 -0.56(-0.15%)
Nov 22, 2023 356.93 369.16 351.67 366.61 6,376,971 -11.76(-3.11%)
Nov 21, 2023 375.74 379.20 374.84 378.36 2,182,846 +2.29(+0.61%)
Nov 20, 2023 378.22 380.52 375.19 376.07 2,222,374 -3.78(-0.99%)
Nov 17, 2023 378.11 380.99 375.17 379.84 1,358,091 +5.53(+1.48%)
Nov 16, 2023 377.11 378.61 371.19 374.32 1,754,850 -2.28(-0.61%)
Nov 15, 2023 372.74 377.73 369.26 376.60 1,532,186 +5.84(+1.58%)
Nov 14, 2023 369.50 374.19 366.45 370.76 2,139,779 +5.14(+1.41%)
Nov 13, 2023 368.68 369.44 363.01 365.62 1,434,030 -4.18(-1.13%)
Nov 10, 2023 368.18 370.33 364.88 369.80 1,326,765 +4.32(+1.18%)
Nov 09, 2023 369.44 369.98 363.65 365.48 1,107,048 +0.25(+0.07%)
Nov 08, 2023 366.64 368.88 365.01 365.23 1,191,419 +0.13(+0.04%)
Nov 07, 2023 362.79 368.33 358.94 365.10 1,730,892 -8.91(-2.38%)
Nov 06, 2023 378.98 380.24 370.96 374.01 936,362 -3.90(-1.03%)
Nov 03, 2023 375.25 380.31 373.25 377.92 1,186,499 +8.54(+2.31%)
Nov 02, 2023 371.29 374.17 367.73 369.37 1,273,510 +3.06(+0.83%)
Nov 01, 2023 360.79 368.20 357.31 366.32 1,085,223 +5.05(+1.40%)
Oct 31, 2023 357.94 361.80 355.36 361.26 1,247,323 -2.41(-0.66%)
Oct 30, 2023 361.14 365.20 357.61 363.68 1,291,989 +6.58(+1.84%)
Oct 27, 2023 364.86 365.74 354.78 357.10 1,452,719 -8.30(-2.27%)
Oct 26, 2023 366.84 370.60 365.33 365.40 1,137,683 -2.34(-0.64%)
Oct 25, 2023 368.07 371.78 366.89 367.74 782,507 -1.64(-0.44%)
Oct 24, 2023 371.47 373.61 367.42 369.38 909,272 +0.30(+0.08%)
Oct 23, 2023 369.03 375.96 367.32 369.09 1,322,948 -1.86(-0.50%)
Oct 20, 2023 376.13 378.12 370.62 370.94 1,484,882 -6.15(-1.63%)
Oct 19, 2023 377.36 382.04 375.99 377.10 1,363,342 -0.85(-0.22%)
Oct 18, 2023 384.01 386.01 373.81 377.95 1,511,917 -8.79(-2.27%)
Oct 17, 2023 384.54 390.88 383.67 386.74 910,052 +0.57(+0.15%)
Oct 16, 2023 380.64 388.18 379.75 386.16 1,216,438 +9.77(+2.60%)
Oct 13, 2023 378.71 381.50 374.51 376.39 1,086,421 -1.60(-0.42%)
Oct 12, 2023 385.43 386.62 373.62 378.00 1,390,995 -7.00(-1.82%)
Oct 11, 2023 386.99 388.09 383.04 385.00 953,241 -1.46(-0.38%)
Oct 10, 2023 381.97 387.56 381.80 386.46 1,332,294 +7.81(+2.06%)
Oct 09, 2023 374.19 379.60 373.30 378.65 840,544 +4.35(+1.16%)
Oct 06, 2023 369.25 377.60 368.15 374.30 1,217,109 +2.82(+0.76%)
Oct 05, 2023 371.50 374.60 369.02 371.48 1,008,349 -1.30(-0.35%)
Oct 04, 2023 368.21 374.34 366.01 372.77 1,232,868 +4.17(+1.13%)
Oct 03, 2023 368.24 369.66 366.35 368.60 1,226,049 -1.05(-0.28%)
Oct 02, 2023 374.94 376.36 366.40 369.65 2,012,392 -3.50(-0.94%)
Sep 29, 2023 379.43 382.64 371.51 373.15 2,148,896 -7.27(-1.91%)
Sep 28, 2023 379.70 384.76 378.71 380.42 1,324,129 +1.70(+0.45%)
Sep 27, 2023 376.17 380.69 374.68 378.72 1,424,764 +4.66(+1.25%)
Sep 26, 2023 372.45 376.26 371.70 374.06 1,289,459 -4.69(-1.24%)
Sep 25, 2023 373.48 379.56 372.81 378.75 1,404,165 +3.47(+0.92%)
Sep 22, 2023 376.13 377.92 372.03 375.28 2,451,334 -6.67(-1.75%)
Sep 21, 2023 393.17 393.84 380.37 381.95 2,242,688 -14.47(-3.65%)
Sep 20, 2023 395.83 403.14 393.68 396.42 1,308,981 +3.59(+0.91%)
Sep 19, 2023 396.68 398.02 392.56 392.84 1,986,907 -11.97(-2.96%)
Sep 18, 2023 404.91 407.53 401.53 404.81 974,696 -1.25(-0.31%)
Sep 15, 2023 405.75 408.78 402.98 406.06 2,015,840 +0.42(+0.10%)
Sep 14, 2023 400.32 406.10 399.18 405.64 1,291,363 +9.31(+2.35%)
Sep 13, 2023 395.94 400.93 393.81 396.32 1,120,663 -0.03(-0.01%)
Sep 12, 2023 393.55 399.75 393.44 396.35 1,144,160 +1.86(+0.47%)
Sep 11, 2023 397.38 398.07 391.86 394.49 1,449,496 +0.70(+0.18%)
Sep 08, 2023 405.46 407.11 393.20 393.79 1,866,145 -11.89(-2.93%)
Sep 07, 2023 405.12 409.33 399.44 405.69 1,044,159 -2.52(-0.62%)
Sep 06, 2023 406.07 410.32 404.61 408.21 1,017,037 -0.14(-0.03%)
Sep 05, 2023 414.72 417.13 407.78 408.35 1,496,022 -4.40(-1.07%)
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.