Skip to main content

Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 163.05 163.93 160.14 163.71 2,388,699 +0.30(+0.18%)
Oct 30, 2019 164.16 164.16 162.27 163.41 1,751,625 -0.27(-0.17%)
Oct 29, 2019 161.98 164.18 161.45 163.68 1,725,966 +0.71(+0.44%)
Oct 28, 2019 163.99 164.88 162.62 162.96 1,548,044 +0.23(+0.14%)
Oct 25, 2019 161.88 163.67 161.82 162.74 2,271,507 +0.94(+0.58%)
Oct 24, 2019 164.51 164.51 160.67 161.80 2,724,463 -2.72(-1.65%)
Oct 23, 2019 163.27 165.28 163.10 164.51 1,382,615 -0.14(-0.09%)
Oct 22, 2019 164.28 165.82 163.19 164.66 1,680,994 +1.05(+0.64%)
Oct 21, 2019 164.19 165.19 163.57 163.60 1,605,411 +0.10(+0.06%)
Oct 18, 2019 161.72 163.81 161.22 163.50 1,896,964 +1.67(+1.03%)
Oct 17, 2019 161.72 162.63 161.04 161.82 1,297,578 +1.01(+0.63%)
Oct 16, 2019 161.75 163.67 160.75 160.81 1,951,002 -1.49(-0.92%)
Oct 15, 2019 159.40 162.66 158.07 162.30 2,050,081 +3.49(+2.20%)
Oct 14, 2019 160.57 160.71 158.47 158.81 1,889,601 -1.90(-1.18%)
Oct 11, 2019 159.81 162.88 159.32 160.71 5,362,944 +2.96(+1.88%)
Oct 10, 2019 156.53 159.77 156.08 157.75 2,143,265 +1.29(+0.82%)
Oct 09, 2019 156.43 157.57 154.78 156.46 2,229,214 +1.37(+0.89%)
Oct 08, 2019 154.45 156.23 153.10 155.09 1,971,232 -1.48(-0.95%)
Oct 07, 2019 157.88 158.57 156.44 156.57 1,320,821 -1.07(-0.68%)
Oct 04, 2019 154.93 157.73 154.31 157.64 1,335,098 +2.69(+1.73%)
Oct 03, 2019 153.43 155.29 150.99 154.95 1,475,002 +1.49(+0.97%)
Oct 02, 2019 154.17 155.09 151.43 153.47 2,828,675 -2.12(-1.36%)
Oct 01, 2019 159.44 160.01 154.78 155.58 2,460,034 -2.99(-1.89%)
Sep 30, 2019 156.67 158.90 156.67 158.57 1,958,748 +2.28(+1.46%)
Sep 27, 2019 156.52 157.28 155.11 156.30 1,715,810 +0.57(+0.37%)
Sep 26, 2019 154.56 156.20 154.17 155.72 1,944,967 +1.14(+0.74%)
Sep 25, 2019 155.04 155.56 153.87 154.58 3,009,398 -0.72(-0.46%)
Sep 24, 2019 154.98 155.63 153.42 155.30 3,401,917 +0.70(+0.45%)
Sep 23, 2019 152.43 155.42 152.31 154.60 1,549,526 +1.07(+0.69%)
Sep 20, 2019 154.25 156.00 152.42 153.53 3,156,914 -0.35(-0.22%)
Sep 19, 2019 154.54 155.34 153.19 153.88 1,053,920 -0.88(-0.57%)
Sep 18, 2019 152.97 154.99 152.37 154.76 1,303,370 +1.30(+0.85%)
Sep 17, 2019 152.52 153.70 151.88 153.46 1,442,565 -0.56(-0.36%)
Sep 16, 2019 153.60 154.85 152.44 154.02 1,244,594 -0.78(-0.50%)
Sep 13, 2019 154.34 155.89 152.68 154.80 1,911,973 +2.02(+1.32%)
Sep 12, 2019 151.86 153.18 149.38 152.78 2,920,300 -1.77(-1.14%)
Sep 11, 2019 153.56 154.58 152.33 154.54 2,363,660 +1.04(+0.68%)
Sep 10, 2019 148.69 153.51 148.15 153.51 2,888,415 +5.32(+3.59%)
Sep 09, 2019 146.64 148.96 146.62 148.19 1,844,079 +1.72(+1.18%)
Sep 06, 2019 146.95 147.69 146.09 146.47 1,157,421 +0.20(+0.14%)
Sep 05, 2019 142.97 147.11 142.55 146.26 1,790,652 +4.29(+3.02%)
Sep 04, 2019 141.70 142.24 141.35 141.98 1,670,868 +0.84(+0.60%)
Sep 03, 2019 143.89 143.89 140.42 141.13 2,201,920 -3.83(-2.64%)
Aug 30, 2019 148.06 148.31 144.82 144.96 1,748,794 -1.47(-1.00%)
Aug 29, 2019 145.28 147.64 145.05 146.43 1,731,944 +3.52(+2.46%)
Aug 28, 2019 139.89 143.62 139.40 142.91 1,586,663 +2.45(+1.74%)
Aug 27, 2019 141.86 142.88 140.04 140.46 1,332,341 -0.66(-0.47%)
Aug 26, 2019 140.20 142.15 138.76 141.13 1,992,015 +3.55(+2.58%)
Aug 23, 2019 141.30 143.94 136.91 137.58 3,200,193 -7.81(-5.37%)
Aug 22, 2019 145.52 146.18 143.22 145.39 1,834,172 +0.48(+0.33%)
Aug 21, 2019 144.44 145.28 143.75 144.92 1,982,517 +2.58(+1.81%)
Aug 20, 2019 142.29 142.79 141.41 142.33 1,691,515 -0.27(-0.19%)
Aug 19, 2019 140.55 143.41 139.77 142.60 2,130,423 +2.96(+2.12%)
Aug 16, 2019 134.55 141.29 134.28 139.65 3,732,579 +5.17(+3.84%)
Aug 15, 2019 134.59 136.00 132.17 134.48 2,565,849 +0.50(+0.38%)
Aug 14, 2019 134.86 135.48 132.74 133.98 3,205,806 -3.74(-2.72%)
Aug 13, 2019 136.62 140.42 136.15 137.72 3,105,600 +0.11(+0.08%)
Aug 12, 2019 144.06 144.43 137.39 137.61 3,809,772 -7.29(-5.03%)
Aug 09, 2019 144.04 145.99 143.60 144.90 1,862,389 -0.21(-0.14%)
Aug 08, 2019 142.33 145.23 141.72 145.10 1,775,294 +3.58(+2.53%)
Aug 07, 2019 140.78 141.85 139.06 141.53 1,866,947 -1.44(-1.01%)
Aug 06, 2019 142.63 144.44 140.75 142.97 1,949,965 +1.61(+1.14%)
Aug 05, 2019 144.67 145.44 138.22 141.36 3,465,831 -7.15(-4.81%)
Aug 02, 2019 149.58 149.58 147.01 148.51 2,425,872 -2.35(-1.56%)
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.