Skip to main content

Deere & Co (NY: DE )

393.88 +0.87 (+0.22%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 390.79 395.02 386.58 393.01 1,392,675 +6.51(+1.68%)
Mar 24, 2023 387.38 388.59 381.50 386.50 1,361,807 -5.35(-1.37%)
Mar 23, 2023 395.00 400.71 389.05 391.85 1,566,861 -3.12(-0.79%)
Mar 22, 2023 403.64 404.21 394.81 394.97 1,202,504 -7.62(-1.89%)
Mar 21, 2023 400.79 404.54 399.74 402.59 1,341,857 +8.09(+2.05%)
Mar 20, 2023 389.16 396.68 387.49 394.50 1,345,155 +9.00(+2.33%)
Mar 17, 2023 387.20 389.97 381.39 385.50 3,135,006 -5.61(-1.43%)
Mar 16, 2023 387.60 393.34 384.68 391.11 1,622,823 +0.63(+0.16%)
Mar 15, 2023 394.69 396.50 382.39 390.48 1,963,490 -11.97(-2.97%)
Mar 14, 2023 404.36 406.34 397.25 402.45 1,636,424 +4.23(+1.06%)
Mar 13, 2023 388.87 402.71 386.24 398.22 2,001,917 +2.29(+0.58%)
Mar 10, 2023 418.35 419.77 395.08 395.93 2,354,257 -25.49(-6.05%)
Mar 09, 2023 426.02 432.89 420.88 421.42 2,081,693 -2.87(-0.68%)
Mar 08, 2023 418.78 426.12 418.26 424.29 1,365,877 +6.14(+1.47%)
Mar 07, 2023 425.55 426.93 417.90 418.15 1,180,914 -7.56(-1.78%)
Mar 06, 2023 430.30 432.00 425.61 425.71 1,007,499 -4.57(-1.06%)
Mar 03, 2023 422.77 431.67 422.01 430.28 1,097,638 +8.94(+2.12%)
Mar 02, 2023 417.76 423.26 417.76 421.34 963,692 +1.59(+0.38%)
Mar 01, 2023 418.34 423.85 416.81 419.75 1,353,980 +0.51(+0.12%)
Feb 28, 2023 421.79 422.19 417.18 419.24 1,465,240 -2.39(-0.57%)
Feb 27, 2023 418.59 422.98 416.73 421.63 920,213 +4.21(+1.01%)
Feb 24, 2023 423.60 423.71 415.21 417.42 1,031,192 -7.63(-1.80%)
Feb 23, 2023 429.98 431.37 420.30 425.05 1,086,764 -1.36(-0.32%)
Feb 22, 2023 429.38 430.99 421.74 426.41 1,355,969 -0.76(-0.18%)
Feb 21, 2023 431.92 437.88 425.67 427.17 1,935,540 -6.14(-1.42%)
Feb 17, 2023 419.00 436.38 415.50 433.31 4,888,755 +30.35(+7.53%)
Feb 16, 2023 404.97 409.27 402.83 402.96 2,118,133 -7.08(-1.73%)
Feb 15, 2023 406.67 414.00 405.52 410.04 1,424,756 +0.73(+0.18%)
Feb 14, 2023 415.38 415.38 404.14 409.31 1,502,276 -6.02(-1.45%)
Feb 13, 2023 419.38 423.39 414.14 415.33 1,427,578 -2.46(-0.59%)
Feb 10, 2023 408.66 418.44 408.16 417.79 1,357,033 +9.78(+2.40%)
Feb 09, 2023 411.08 412.53 407.13 408.01 1,262,367 +0.32(+0.08%)
Feb 08, 2023 406.06 411.50 406.02 407.69 1,061,502 -1.83(-0.45%)
Feb 07, 2023 408.20 413.41 404.78 409.52 1,312,897 -0.71(-0.17%)
Feb 06, 2023 405.50 412.91 405.02 410.23 1,378,135 +4.17(+1.03%)
Feb 03, 2023 406.50 413.71 404.92 406.06 2,295,556 -0.49(-0.12%)
Feb 02, 2023 426.62 426.74 401.87 406.55 2,550,343 -20.44(-4.79%)
Feb 01, 2023 422.04 429.82 418.50 426.99 1,112,120 +4.15(+0.98%)
Jan 31, 2023 421.81 423.04 416.06 422.84 1,269,434 +2.24(+0.53%)
Jan 30, 2023 418.73 425.75 418.00 420.60 1,376,130 +2.42(+0.58%)
Jan 27, 2023 421.20 422.87 417.62 418.18 1,324,533 -3.02(-0.72%)
Jan 26, 2023 417.74 421.31 411.66 421.20 1,191,086 +7.56(+1.83%)
Jan 25, 2023 413.17 415.41 409.24 413.64 1,002,041 -3.03(-0.73%)
Jan 24, 2023 408.50 419.17 405.01 416.67 1,319,330 +7.33(+1.79%)
Jan 23, 2023 411.45 413.57 407.33 409.34 1,390,467 -1.26(-0.31%)
Jan 20, 2023 410.34 411.42 406.07 410.60 2,781,475 +2.00(+0.49%)
Jan 19, 2023 422.22 423.27 407.88 408.60 2,240,998 -17.39(-4.08%)
Jan 18, 2023 439.09 443.12 425.63 425.99 1,390,154 -12.21(-2.79%)
Jan 17, 2023 440.08 445.14 437.68 438.20 1,767,651 -1.43(-0.33%)
Jan 13, 2023 433.89 440.26 433.21 439.63 985,888 +3.54(+0.81%)
Jan 12, 2023 435.00 439.98 431.30 436.09 1,205,517 +2.61(+0.60%)
Jan 11, 2023 439.74 439.88 430.09 433.48 1,130,039 -3.95(-0.90%)
Jan 10, 2023 426.89 437.95 426.89 437.43 1,079,216 +9.23(+2.16%)
Jan 09, 2023 427.91 434.28 426.47 428.20 1,200,307 +1.73(+0.41%)
Jan 06, 2023 416.20 428.54 416.01 426.47 1,042,173 +11.74(+2.83%)
Jan 05, 2023 422.57 423.49 412.61 414.73 1,484,581 -8.75(-2.07%)
Jan 04, 2023 423.93 426.36 420.21 423.48 1,050,841 -0.81(-0.19%)
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.