Skip to main content

Deere & Co (NY: DE )

393.75 -8.90 (-2.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 402.19 402.19 393.12 393.75 1,144,415 -8.90(-2.21%)
Nov 11, 2024 397.18 402.88 393.17 402.65 1,143,223 +8.59(+2.18%)
Nov 08, 2024 402.10 406.49 393.72 394.06 1,623,154 -17.10(-4.16%)
Nov 07, 2024 407.61 411.97 406.31 411.16 1,073,481 +5.45(+1.34%)
Nov 06, 2024 412.62 415.50 402.11 405.71 1,664,054 +5.34(+1.33%)
Nov 05, 2024 398.31 404.01 396.79 400.37 902,180 -1.31(-0.33%)
Nov 04, 2024 400.42 406.86 399.51 401.68 801,903 +1.26(+0.31%)
Nov 01, 2024 405.80 407.08 398.31 400.42 1,522,535 -4.27(-1.06%)
Oct 31, 2024 404.26 407.31 402.00 404.69 746,289 +0.00(+0.00%)
Oct 30, 2024 402.66 408.14 401.33 404.69 784,852 -1.35(-0.33%)
Oct 29, 2024 410.20 411.00 405.21 406.04 758,772 -6.31(-1.53%)
Oct 28, 2024 409.00 413.33 408.25 412.35 828,319 +4.42(+1.08%)
Oct 25, 2024 413.00 414.75 407.42 407.93 591,050 -3.14(-0.76%)
Oct 24, 2024 408.99 411.76 407.17 411.07 718,316 +2.43(+0.59%)
Oct 23, 2024 407.25 411.73 406.26 408.64 1,112,960 +1.99(+0.49%)
Oct 22, 2024 407.05 407.90 401.81 406.65 610,151 -0.31(-0.08%)
Oct 21, 2024 408.00 410.73 405.92 406.96 838,696 -1.77(-0.43%)
Oct 18, 2024 406.99 409.58 404.20 408.73 749,972 +3.59(+0.89%)
Oct 17, 2024 408.12 409.25 396.53 405.14 1,398,375 -4.23(-1.03%)
Oct 16, 2024 403.23 410.44 403.12 409.37 867,705 +7.38(+1.84%)
Oct 15, 2024 405.02 409.04 401.48 401.99 834,531 -5.73(-1.41%)
Oct 14, 2024 408.03 408.78 399.46 407.72 996,180 -3.36(-0.82%)
Oct 11, 2024 405.05 412.37 404.46 411.08 653,448 +5.32(+1.31%)
Oct 10, 2024 404.77 406.55 401.86 405.76 578,150 +0.28(+0.07%)
Oct 09, 2024 401.50 406.37 401.50 405.48 760,348 +5.20(+1.30%)
Oct 08, 2024 403.54 405.91 398.78 400.28 981,521 -5.76(-1.42%)
Oct 07, 2024 407.87 409.09 404.89 406.04 942,082 -1.95(-0.48%)
Oct 04, 2024 412.00 412.14 405.07 407.99 877,898 -0.75(-0.18%)
Oct 03, 2024 412.69 413.83 407.72 408.74 1,103,913 -7.75(-1.86%)
Oct 02, 2024 416.12 417.58 414.14 416.49 863,779 +0.05(+0.01%)
Oct 01, 2024 415.17 420.47 411.12 416.44 1,089,149 -0.89(-0.21%)
Sep 30, 2024 416.00 417.94 412.54 417.33 1,176,760 +0.80(+0.19%)
Sep 27, 2024 412.64 418.15 411.12 416.53 1,415,882 +6.51(+1.59%)
Sep 26, 2024 408.52 411.69 406.93 410.02 1,065,910 +4.52(+1.12%)
Sep 25, 2024 411.39 412.42 404.64 405.50 926,926 -3.95(-0.96%)
Sep 24, 2024 410.29 414.29 405.93 409.44 1,260,615 +1.93(+0.47%)
Sep 23, 2024 403.60 408.82 402.65 407.51 1,187,429 +3.05(+0.75%)
Sep 20, 2024 405.19 408.47 401.06 404.46 2,719,159 -3.83(-0.94%)
Sep 19, 2024 405.09 411.00 401.92 408.29 1,757,340 +8.63(+2.16%)
Sep 18, 2024 396.60 404.56 395.49 399.66 1,167,874 +3.18(+0.80%)
Sep 17, 2024 395.11 398.71 394.06 396.48 986,652 +3.21(+0.82%)
Sep 16, 2024 394.61 398.19 391.74 393.27 943,534 -0.02(-0.01%)
Sep 13, 2024 388.62 393.81 385.06 393.29 1,130,172 +7.65(+1.98%)
Sep 12, 2024 385.28 387.69 381.75 385.64 1,072,345 -1.58(-0.41%)
Sep 11, 2024 385.31 387.49 377.33 387.22 1,164,105 +1.29(+0.33%)
Sep 10, 2024 387.15 388.08 380.34 385.94 1,045,263 +0.07(+0.02%)
Sep 09, 2024 382.79 390.62 382.13 385.87 1,219,550 +5.65(+1.49%)
Sep 06, 2024 383.49 387.63 379.97 380.22 1,676,214 -2.12(-0.56%)
Sep 05, 2024 390.62 393.61 381.48 382.34 1,401,937 -8.23(-2.11%)
Sep 04, 2024 385.18 397.18 384.74 390.57 2,378,704 +6.24(+1.62%)
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.