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

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
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 (%)
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.