Skip to main content
You have permission to edit this article.
Edit

Deere & Co (NY: DE )

438.85 -4.08 (-0.92%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 443.31 443.49 437.60 442.93 1,200,235 +2.28(+0.52%)
Dec 07, 2022 436.23 441.84 435.72 440.65 1,433,808 +2.40(+0.55%)
Dec 06, 2022 439.13 439.26 433.66 438.25 1,010,719 +1.36(+0.31%)
Dec 05, 2022 441.07 442.16 435.00 436.89 1,467,310 -8.72(-1.96%)
Dec 02, 2022 442.23 447.70 438.65 445.61 1,471,215 +3.80(+0.86%)
Dec 01, 2022 440.33 444.51 436.37 441.81 1,746,645 +0.81(+0.18%)
Nov 30, 2022 441.21 441.69 432.92 441.00 2,396,934 +0.03(+0.01%)
Nov 29, 2022 443.79 444.53 436.22 440.97 1,642,666 -0.24(-0.05%)
Nov 28, 2022 437.38 443.64 436.92 441.21 1,975,018 -0.26(-0.06%)
Nov 25, 2022 435.77 442.41 432.55 441.47 1,135,509 +3.95(+0.90%)
Nov 23, 2022 429.52 448.40 428.88 437.52 5,080,343 +20.96(+5.03%)
Nov 22, 2022 414.00 416.83 411.45 416.56 2,189,863 +4.86(+1.18%)
Nov 21, 2022 413.25 415.28 406.51 411.70 1,326,026 -2.56(-0.62%)
Nov 18, 2022 415.10 416.02 411.28 414.26 1,590,788 +1.27(+0.31%)
Nov 17, 2022 402.65 413.63 401.57 412.99 1,284,287 +6.59(+1.62%)
Nov 16, 2022 407.25 408.58 402.05 406.40 1,101,645 -0.57(-0.14%)
Nov 15, 2022 411.76 412.97 401.80 406.97 1,701,079 +0.03(+0.01%)
Nov 14, 2022 404.58 410.48 402.33 406.94 2,035,531 +0.91(+0.22%)
Nov 11, 2022 406.61 413.50 405.15 406.03 1,519,266 -1.58(-0.39%)
Nov 10, 2022 406.31 408.02 395.26 407.61 2,370,782 +10.52(+2.65%)
Nov 09, 2022 400.35 404.91 396.42 397.09 2,181,737 -7.48(-1.85%)
Nov 08, 2022 399.81 408.77 398.55 404.57 1,359,654 +5.80(+1.45%)
Nov 07, 2022 398.58 398.81 393.90 398.77 1,186,271 +3.68(+0.93%)
Nov 04, 2022 400.62 403.99 393.50 395.09 1,548,572 +1.46(+0.37%)
Nov 03, 2022 381.18 397.98 380.27 393.63 1,627,456 +7.68(+1.99%)
Nov 02, 2022 388.71 385.65 385.95 1,719,468 -2.76(-0.71%)
Nov 01, 2022 398.00 398.00 385.73 388.71 2,269,079 -7.11(-1.80%)
Oct 31, 2022 395.92 406.02 395.01 395.82 1,637,864 -1.03(-0.26%)
Oct 28, 2022 393.80 397.73 390.17 396.85 1,712,291 +2.26(+0.57%)
Oct 27, 2022 398.00 405.41 393.68 394.59 2,042,882 +3.41(+0.87%)
Oct 26, 2022 394.77 395.77 388.22 391.18 1,157,663 -0.45(-0.11%)
Oct 25, 2022 384.00 392.50 383.14 391.63 1,402,465 +5.74(+1.49%)
Oct 24, 2022 381.67 387.44 380.11 385.89 1,059,704 +2.83(+0.74%)
Oct 21, 2022 364.56 383.63 363.07 383.06 1,387,496 +17.54(+4.80%)
Oct 20, 2022 371.83 374.08 363.71 365.52 788,379 -5.80(-1.56%)
Oct 19, 2022 370.00 374.55 367.50 371.32 828,175 +0.01(+0.00%)
Oct 18, 2022 371.86 373.94 365.75 371.31 1,214,388 +8.72(+2.40%)
Oct 17, 2022 361.39 367.18 360.97 362.59 1,077,149 +5.45(+1.53%)
Oct 14, 2022 368.38 372.40 356.43 357.14 1,231,985 -10.03(-2.73%)
Oct 13, 2022 354.11 368.39 349.07 367.17 1,596,774 +5.96(+1.65%)
Oct 12, 2022 362.92 364.26 358.45 361.21 1,179,543 -2.12(-0.58%)
Oct 11, 2022 356.82 370.26 356.10 363.33 1,457,379 +3.65(+1.01%)
Oct 10, 2022 358.26 365.28 355.75 359.68 1,366,956 +3.53(+0.99%)
Oct 07, 2022 352.05 356.40 349.70 356.15 1,351,900 +0.68(+0.19%)
Oct 06, 2022 354.24 359.34 353.04 355.47 915,142 -0.30(-0.08%)
Oct 05, 2022 355.29 359.66 355.29 355.77 1,073,719 -4.52(-1.25%)
Oct 04, 2022 350.07 360.70 350.00 360.29 1,638,752 +16.24(+4.72%)
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.