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

Deere & Co (NY: DE )

393.33 -0.73 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 258.40 258.40 258.40 825,467 +2.79(+1.09%)
Dec 30, 2020 255.47 257.73 254.98 255.61 825,467 +1.51(+0.59%)
Dec 29, 2020 257.77 258.12 251.72 254.10 932,318 -2.07(-0.81%)
Dec 28, 2020 261.85 261.98 256.08 256.17 722,454 -1.64(-0.64%)
Dec 24, 2020 256.58 258.16 255.99 257.81 302,720 +1.22(+0.47%)
Dec 23, 2020 259.22 259.89 256.49 256.59 980,145 -1.26(-0.49%)
Dec 22, 2020 256.25 259.12 254.00 257.86 1,603,294 +1.45(+0.56%)
Dec 21, 2020 254.66 260.48 254.33 256.41 2,241,905 -2.82(-1.09%)
Dec 18, 2020 253.78 259.95 253.36 259.24 3,419,099 +5.91(+2.33%)
Dec 17, 2020 251.89 253.43 250.46 253.33 1,592,416 +3.26(+1.31%)
Dec 16, 2020 250.75 251.27 248.64 250.06 1,264,205 -0.83(-0.33%)
Dec 15, 2020 245.47 252.93 245.14 250.90 2,175,320 +8.88(+3.67%)
Dec 14, 2020 247.07 247.79 241.82 242.02 1,015,896 -2.92(-1.19%)
Dec 11, 2020 240.79 245.16 240.20 244.94 1,465,776 +2.22(+0.92%)
Dec 10, 2020 242.85 243.47 240.00 242.72 1,210,136 -1.32(-0.54%)
Dec 09, 2020 241.81 244.68 240.94 244.04 1,434,504 +2.14(+0.88%)
Dec 08, 2020 242.40 244.05 240.63 241.90 1,360,749 +0.56(+0.23%)
Dec 07, 2020 242.41 242.76 239.93 241.34 1,668,576 -1.32(-0.54%)
Dec 04, 2020 243.11 244.92 242.08 242.66 1,728,293 +0.68(+0.28%)
Dec 03, 2020 247.54 248.81 241.26 241.98 2,171,935 -6.05(-2.44%)
Dec 02, 2020 244.32 249.40 243.62 248.03 2,895,842 +3.71(+1.52%)
Dec 01, 2020 252.07 254.11 244.32 244.32 2,179,065 -6.22(-2.48%)
Nov 30, 2020 251.80 253.04 247.18 250.54 2,445,761 -0.32(-0.13%)
Nov 27, 2020 247.67 251.10 247.22 250.86 1,119,616 +5.29(+2.15%)
Nov 25, 2020 251.87 254.61 243.73 245.57 3,172,141 -5.07(-2.02%)
Nov 24, 2020 252.48 252.98 249.00 250.64 2,446,124 +0.58(+0.23%)
Nov 23, 2020 249.66 251.63 249.14 250.05 2,192,816 +2.44(+0.99%)
Nov 20, 2020 245.77 248.66 244.68 247.61 1,686,524 +2.84(+1.16%)
Nov 19, 2020 246.39 248.54 244.20 244.77 1,775,348 -1.67(-0.68%)
Nov 18, 2020 247.50 249.56 246.35 246.43 1,690,019 -0.84(-0.34%)
Nov 17, 2020 245.64 248.72 242.76 247.28 1,473,518 -0.85(-0.34%)
Nov 16, 2020 244.34 249.31 242.87 248.13 2,012,728 +7.00(+2.90%)
Nov 13, 2020 240.20 241.89 238.53 241.13 1,020,832 +3.62(+1.52%)
Nov 12, 2020 240.23 241.52 236.41 237.51 1,332,116 -1.28(-0.54%)
Nov 11, 2020 243.21 243.50 235.54 238.79 1,731,835 -4.42(-1.82%)
Nov 10, 2020 238.92 246.02 238.92 243.21 1,934,691 +4.88(+2.05%)
Nov 09, 2020 249.55 254.61 237.83 238.33 2,317,627 +1.18(+0.50%)
Nov 06, 2020 236.14 239.76 235.69 237.15 1,547,225 +1.55(+0.66%)
Nov 05, 2020 227.75 236.63 227.28 235.60 2,121,620 +12.18(+5.45%)
Nov 04, 2020 227.35 229.84 223.32 223.42 2,080,746 -6.38(-2.78%)
Nov 03, 2020 225.63 231.39 224.49 229.80 1,640,238 +7.91(+3.57%)
Nov 02, 2020 218.81 222.41 217.87 221.89 1,499,082 +5.54(+2.56%)
Oct 30, 2020 217.99 218.91 213.18 216.34 1,363,859 -2.02(-0.93%)
Oct 29, 2020 212.66 220.08 212.34 218.36 1,243,023 +4.45(+2.08%)
Oct 28, 2020 215.47 217.87 213.09 213.91 1,436,120 -4.92(-2.25%)
Oct 27, 2020 224.28 224.66 218.34 218.83 1,457,456 -5.50(-2.45%)
Oct 26, 2020 227.06 227.43 221.93 224.33 1,055,184 -5.06(-2.20%)
Oct 23, 2020 227.08 229.84 227.08 229.39 856,680 +2.54(+1.12%)
Oct 22, 2020 226.06 227.92 224.93 226.85 1,301,508 +0.46(+0.20%)
Oct 21, 2020 229.38 231.68 226.06 226.39 1,572,657 -2.37(-1.03%)
Oct 20, 2020 229.64 231.79 227.69 228.75 1,011,851 +0.67(+0.29%)
Oct 19, 2020 230.07 232.61 227.07 228.08 945,640 -1.81(-0.79%)
Oct 16, 2020 229.84 233.09 229.56 229.89 1,725,683 +1.74(+0.76%)
Oct 15, 2020 224.72 229.21 224.44 228.15 1,279,359 -0.22(-0.10%)
Oct 14, 2020 227.34 230.47 227.05 228.37 1,109,479 +1.20(+0.53%)
Oct 13, 2020 226.14 227.52 224.56 227.17 1,369,417 +0.67(+0.30%)
Oct 12, 2020 227.10 227.55 225.12 226.50 1,289,296 +1.64(+0.73%)
Oct 09, 2020 225.07 226.97 223.69 224.87 1,139,769 +0.55(+0.24%)
Oct 08, 2020 221.21 224.87 220.94 224.32 1,199,211 +3.51(+1.59%)
Oct 07, 2020 219.56 222.68 218.44 220.81 1,074,706 +4.26(+1.97%)
Oct 06, 2020 217.65 220.87 216.44 216.54 1,447,128 -0.80(-0.37%)
Oct 05, 2020 217.63 221.33 215.33 217.35 2,163,089 +2.08(+0.97%)
Oct 02, 2020 206.13 216.93 205.91 215.27 1,465,671 +5.51(+2.62%)
Oct 01, 2020 214.03 214.30 209.31 209.76 1,444,914 -2.48(-1.17%)
Sep 30, 2020 212.00 216.49 210.91 212.24 1,967,226 +1.39(+0.66%)
Sep 29, 2020 212.26 212.97 208.84 210.85 932,396 -0.92(-0.43%)
Sep 28, 2020 211.93 214.12 211.39 211.78 1,248,435 +2.53(+1.21%)
Sep 25, 2020 205.14 210.85 205.03 209.25 1,283,988 +2.61(+1.26%)
Sep 24, 2020 203.95 209.37 201.74 206.64 1,074,896 +1.88(+0.92%)
Sep 23, 2020 207.65 210.60 204.60 204.76 1,763,433 -2.89(-1.39%)
Sep 22, 2020 205.28 209.06 204.74 207.65 1,700,051 +3.22(+1.57%)
Sep 21, 2020 206.38 207.53 200.59 204.44 2,236,044 -7.41(-3.50%)
Sep 18, 2020 209.46 215.10 209.44 211.84 3,210,076 +1.94(+0.92%)
Sep 17, 2020 204.04 211.49 202.34 209.90 2,194,431 +4.33(+2.11%)
Sep 16, 2020 207.25 208.93 205.06 205.57 1,647,900 -0.35(-0.17%)
Sep 15, 2020 209.78 210.88 205.37 205.92 1,823,440 -2.44(-1.17%)
Sep 14, 2020 207.96 209.12 206.81 208.37 1,309,046 +2.26(+1.10%)
Sep 11, 2020 204.36 208.54 203.28 206.11 1,993,252 +0.81(+0.40%)
Sep 10, 2020 206.07 208.27 203.86 205.29 1,928,590 -0.39(-0.19%)
Sep 09, 2020 201.24 207.38 201.24 205.69 1,644,302 +5.04(+2.51%)
Sep 08, 2020 200.28 203.51 198.48 200.65 2,010,202 -1.05(-0.52%)
Sep 04, 2020 203.46 204.24 198.68 201.70 1,741,777 +0.51(+0.25%)
Sep 03, 2020 207.36 208.75 199.53 201.19 2,069,735 -6.01(-2.90%)
Sep 02, 2020 208.28 209.69 205.83 207.20 2,077,820 -0.55(-0.27%)
Sep 01, 2020 199.00 207.78 198.77 207.76 1,963,104 +7.28(+3.63%)
Aug 31, 2020 200.42 201.78 198.29 200.47 2,035,790 +0.15(+0.08%)
Aug 28, 2020 200.73 201.18 199.22 200.32 1,321,709 +0.07(+0.03%)
Aug 27, 2020 201.53 202.76 199.29 200.25 1,965,169 -1.13(-0.56%)
Aug 26, 2020 197.16 202.60 195.42 201.38 2,137,570 +5.16(+2.63%)
Aug 25, 2020 196.60 199.84 195.98 196.22 2,836,393 +0.19(+0.10%)
Aug 24, 2020 195.04 197.06 193.41 196.03 3,329,884 +5.63(+2.96%)
Aug 21, 2020 187.78 193.69 187.06 190.40 6,754,405 +8.02(+4.40%)
Aug 20, 2020 181.53 183.29 180.74 182.38 1,631,074 -0.85(-0.46%)
Aug 19, 2020 184.19 185.72 183.18 183.23 1,584,274 -0.13(-0.07%)
Aug 18, 2020 184.97 185.93 183.14 183.36 1,174,548 -0.82(-0.45%)
Aug 17, 2020 184.43 185.38 182.47 184.18 1,075,138 +1.78(+0.97%)
Aug 14, 2020 180.59 184.39 179.83 182.41 943,659 +1.56(+0.86%)
Aug 13, 2020 179.95 182.45 179.85 180.85 1,388,074 -2.68(-1.46%)
Aug 12, 2020 182.56 184.02 180.94 183.53 1,706,882 -0.87(-0.47%)
Aug 11, 2020 183.53 186.91 183.44 184.40 1,995,720 +3.16(+1.74%)
Aug 10, 2020 176.56 182.62 175.99 181.24 2,756,793 +6.12(+3.49%)
Aug 07, 2020 173.13 175.33 171.65 175.13 1,314,584 +2.14(+1.24%)
Aug 06, 2020 173.69 174.88 172.03 172.99 1,013,789 -1.49(-0.85%)
Aug 05, 2020 171.79 175.21 171.74 174.48 1,431,684 +4.50(+2.64%)
Aug 04, 2020 168.85 170.72 168.57 169.98 703,658 +0.47(+0.28%)
Aug 03, 2020 169.29 170.71 167.81 169.51 881,441 +1.25(+0.74%)
Jul 31, 2020 168.74 168.85 165.45 168.26 1,477,100 -1.65(-0.97%)
Jul 30, 2020 170.08 171.07 168.24 169.92 1,294,972 -2.11(-1.23%)
Jul 29, 2020 168.65 172.51 167.98 172.03 1,977,097 +4.26(+2.54%)
Jul 28, 2020 166.92 169.06 166.68 167.77 890,640 -0.20(-0.12%)
Jul 27, 2020 166.72 168.62 165.02 167.97 929,658 +0.62(+0.37%)
Jul 24, 2020 169.03 169.66 166.83 167.35 954,347 -1.32(-0.78%)
Jul 23, 2020 167.68 170.26 167.41 168.67 989,104 +1.18(+0.71%)
Jul 22, 2020 166.24 167.99 166.16 167.48 1,305,888 -0.15(-0.09%)
Jul 21, 2020 166.97 168.74 165.46 167.63 1,130,921 +1.76(+1.06%)
Jul 20, 2020 167.84 168.09 164.82 165.88 1,377,381 -2.58(-1.53%)
Jul 17, 2020 167.01 168.86 165.45 168.46 1,194,924 +2.95(+1.78%)
Jul 16, 2020 164.11 167.28 163.10 165.51 1,195,217 +0.98(+0.60%)
Jul 15, 2020 162.90 166.06 162.08 164.52 2,087,534 +2.70(+1.67%)
Jul 14, 2020 156.03 162.07 154.89 161.82 1,730,582 +5.47(+3.50%)
Jul 13, 2020 155.24 159.69 154.28 156.35 1,917,185 +4.52(+2.98%)
Jul 10, 2020 151.05 152.16 149.87 151.83 1,029,684 +1.38(+0.91%)
Jul 09, 2020 150.62 152.42 148.98 150.46 1,344,780 -0.70(-0.46%)
Jul 08, 2020 152.00 152.52 149.69 151.15 1,092,471 -0.31(-0.20%)
Jul 07, 2020 151.15 153.25 150.46 151.46 1,172,070 -1.45(-0.95%)
Jul 06, 2020 153.77 154.22 151.18 152.91 992,843 +2.21(+1.47%)
Jul 02, 2020 151.62 154.53 150.33 150.69 1,094,858 +1.00(+0.67%)
Jul 01, 2020 152.37 152.87 148.25 149.69 1,164,489 -0.29(-0.19%)
Jun 30, 2020 145.87 151.03 145.18 149.98 1,924,338 +3.28(+2.24%)
Jun 29, 2020 143.97 146.94 143.46 146.70 1,146,528 +5.18(+3.66%)
Jun 26, 2020 145.44 146.10 140.71 141.51 2,425,373 -5.14(-3.50%)
Jun 25, 2020 141.69 147.03 140.80 146.65 1,759,927 +3.76(+2.63%)
Jun 24, 2020 144.22 144.96 141.59 142.89 2,091,223 -3.30(-2.25%)
Jun 23, 2020 148.63 148.71 145.93 146.19 990,471 -0.57(-0.39%)
Jun 22, 2020 145.27 146.92 144.09 146.75 1,251,347 -0.30(-0.20%)
Jun 19, 2020 150.73 150.84 145.79 147.05 2,155,127 +0.00(+0.00%)
Jun 18, 2020 146.74 148.96 145.85 147.05 930,784 -0.61(-0.41%)
Jun 17, 2020 150.91 150.91 147.04 147.66 1,191,846 -2.65(-1.76%)
Jun 16, 2020 153.54 155.55 147.70 150.31 2,217,547 +2.69(+1.82%)
Jun 15, 2020 140.89 147.75 140.64 147.62 1,391,430 +0.47(+0.32%)
Jun 12, 2020 148.55 149.33 142.92 147.15 1,682,880 +3.69(+2.57%)
Jun 11, 2020 147.39 148.96 143.08 143.46 1,660,220 -9.41(-6.16%)
Jun 10, 2020 156.12 156.75 152.83 152.87 1,379,993 -3.62(-2.31%)
Jun 09, 2020 155.28 157.49 154.89 156.49 2,082,528 -3.80(-2.37%)
Jun 08, 2020 158.57 161.81 158.39 160.29 1,446,029 +1.99(+1.25%)
Jun 05, 2020 159.42 161.52 157.28 158.30 2,170,819 +5.30(+3.46%)
Jun 04, 2020 148.87 153.22 148.20 153.00 1,548,060 +2.65(+1.76%)
Jun 03, 2020 147.30 150.82 147.23 150.35 1,765,651 +5.13(+3.53%)
Jun 02, 2020 143.03 146.31 142.54 145.23 1,406,468 +3.96(+2.80%)
Jun 01, 2020 141.80 143.33 139.96 141.27 1,542,827 -3.17(-2.20%)
May 29, 2020 143.63 145.21 140.40 144.44 2,368,712 -0.99(-0.68%)
May 28, 2020 148.30 148.44 144.45 145.43 2,016,628 -0.19(-0.13%)
May 27, 2020 144.32 146.48 142.93 145.62 2,039,318 +5.06(+3.60%)
May 26, 2020 137.16 143.38 137.16 140.56 2,632,967 +6.95(+5.20%)
May 22, 2020 140.53 140.92 131.75 133.60 3,609,887 -1.99(-1.47%)
May 21, 2020 133.95 137.20 133.95 135.60 2,211,316 +0.47(+0.35%)
May 20, 2020 131.49 135.85 131.14 135.12 2,527,102 +5.85(+4.52%)
May 19, 2020 132.07 132.40 128.60 129.28 1,958,436 -1.66(-1.27%)
May 18, 2020 125.31 131.86 123.92 130.94 2,581,242 +11.29(+9.44%)
May 15, 2020 119.63 121.25 118.39 119.65 1,737,750 -0.75(-0.62%)
May 14, 2020 116.79 120.55 111.90 120.40 2,865,511 +0.93(+0.78%)
May 13, 2020 124.34 124.51 118.21 119.47 2,135,243 -4.02(-3.25%)
May 12, 2020 128.94 129.91 123.38 123.48 1,466,574 -4.59(-3.59%)
May 11, 2020 128.34 129.86 125.87 128.08 1,428,133 -2.00(-1.54%)
May 08, 2020 131.03 131.93 129.82 130.08 1,821,689 +0.95(+0.74%)
May 07, 2020 127.86 130.05 127.29 129.13 1,115,462 +3.67(+2.93%)
May 06, 2020 128.76 129.16 124.75 125.46 1,212,084 -2.87(-2.23%)
May 05, 2020 128.30 131.46 127.92 128.32 1,185,329 +2.10(+1.66%)
May 04, 2020 129.47 129.61 123.62 126.23 2,398,669 -4.98(-3.80%)
May 01, 2020 135.68 135.83 130.22 131.21 1,688,251 -6.52(-4.74%)
Apr 30, 2020 137.26 138.44 135.52 137.74 2,163,816 -1.94(-1.39%)
Apr 29, 2020 137.68 140.93 136.29 139.67 1,645,998 +5.26(+3.91%)
Apr 28, 2020 135.84 137.31 133.75 134.41 1,845,237 +1.77(+1.33%)
Apr 27, 2020 131.63 133.67 131.14 132.65 1,610,248 +1.02(+0.77%)
Apr 24, 2020 131.92 132.38 128.59 131.63 1,578,088 +1.44(+1.11%)
Apr 23, 2020 130.73 133.01 130.01 130.19 1,450,253 +0.85(+0.66%)
Apr 22, 2020 130.43 130.92 127.35 129.33 1,348,516 +2.04(+1.60%)
Apr 21, 2020 127.22 128.36 125.81 127.29 2,062,665 -3.08(-2.36%)
Apr 20, 2020 128.98 133.18 127.01 130.37 2,079,956 -1.10(-0.84%)
Apr 17, 2020 126.80 131.55 126.30 131.47 2,599,570 +8.08(+6.55%)
Apr 16, 2020 127.47 128.65 122.02 123.39 3,836,059 -5.09(-3.96%)
Apr 15, 2020 126.40 128.50 121.10 128.48 3,094,496 -2.68(-2.04%)
Apr 14, 2020 133.22 135.05 128.34 131.16 2,609,134 -1.59(-1.19%)
Apr 13, 2020 134.62 135.54 129.96 132.74 1,743,934 -5.65(-4.08%)
Apr 09, 2020 139.84 142.62 136.85 138.39 1,680,984 -0.97(-0.70%)
Apr 08, 2020 137.75 140.35 135.41 139.36 1,274,436 +3.75(+2.77%)
Apr 07, 2020 140.53 143.99 135.34 135.61 2,176,726 -0.64(-0.47%)
Apr 06, 2020 134.43 137.56 132.66 136.24 2,189,897 +7.57(+5.88%)
Apr 03, 2020 131.49 132.31 125.46 128.68 2,162,288 -3.67(-2.77%)
Apr 02, 2020 126.58 132.84 126.15 132.34 3,016,051 +5.42(+4.27%)
Apr 01, 2020 125.50 127.93 123.13 126.92 2,149,138 -4.26(-3.25%)
Mar 31, 2020 134.82 137.68 130.32 131.18 2,359,323 -2.92(-2.17%)
Mar 30, 2020 129.82 134.54 127.77 134.10 2,370,862 +6.53(+5.12%)
Mar 27, 2020 127.46 131.40 124.78 127.57 2,438,776 -3.76(-2.86%)
Mar 26, 2020 122.13 132.32 120.04 131.32 2,359,276 +10.01(+8.25%)
Mar 25, 2020 118.85 129.09 115.04 121.31 4,196,506 +2.35(+1.98%)
Mar 24, 2020 110.82 119.59 106.41 118.96 3,694,404 +14.02(+13.36%)
Mar 23, 2020 104.11 109.12 100.57 104.94 3,315,790 -0.45(-0.43%)
Mar 20, 2020 112.98 113.87 104.18 105.40 4,400,939 -7.58(-6.71%)
Mar 19, 2020 106.60 114.00 100.32 112.98 2,600,924 +5.14(+4.77%)
Mar 18, 2020 111.24 113.82 100.21 107.83 2,790,332 -11.80(-9.87%)
Mar 17, 2020 115.94 122.23 112.42 119.64 3,081,711 +6.29(+5.55%)
Mar 16, 2020 116.98 125.45 113.15 113.35 2,763,701 -17.85(-13.61%)
Mar 13, 2020 130.23 131.51 123.24 131.20 2,674,858 +8.09(+6.57%)
Mar 12, 2020 127.46 128.92 120.93 123.11 3,482,909 -14.63(-10.62%)
Mar 11, 2020 142.43 142.72 135.82 137.73 2,539,117 -8.60(-5.88%)
Mar 10, 2020 146.93 147.60 139.75 146.34 2,963,509 +4.71(+3.33%)
Mar 09, 2020 143.52 149.41 138.91 141.62 3,057,083 -13.26(-8.56%)
Mar 06, 2020 145.59 155.73 145.09 154.88 3,149,247 +4.69(+3.12%)
Mar 05, 2020 149.96 153.13 149.10 150.19 1,989,482 -3.78(-2.45%)
Mar 04, 2020 152.24 154.17 151.56 153.97 2,662,496 +5.00(+3.35%)
Mar 03, 2020 155.16 158.50 148.23 148.97 2,587,343 -5.80(-3.75%)
Mar 02, 2020 149.10 154.84 147.81 154.77 2,679,862 +7.03(+4.75%)
Feb 28, 2020 146.62 150.05 144.14 147.74 3,234,402 -3.31(-2.19%)
Feb 27, 2020 155.22 157.25 151.03 151.06 3,131,863 -6.54(-4.15%)
Feb 26, 2020 158.88 159.92 156.36 157.60 2,695,755 +0.25(+0.16%)
Feb 25, 2020 162.57 163.29 156.54 157.34 2,498,022 -4.92(-3.03%)
Feb 24, 2020 162.88 166.51 161.92 162.26 2,427,922 -5.26(-3.14%)
Feb 21, 2020 167.98 171.83 166.17 167.52 6,266,932 +10.95(+7.00%)
Feb 20, 2020 155.56 157.44 155.31 156.57 2,166,554 +0.85(+0.55%)
Feb 19, 2020 157.20 157.90 155.65 155.72 1,318,240 -1.29(-0.82%)
Feb 18, 2020 158.05 158.09 155.04 157.01 1,247,067 -1.67(-1.05%)
Feb 14, 2020 161.29 162.69 157.84 158.69 1,220,764 -2.54(-1.58%)
Feb 13, 2020 161.32 162.31 160.38 161.22 880,265 -1.01(-0.62%)
Feb 12, 2020 162.40 163.53 160.71 162.24 1,067,857 +1.48(+0.92%)
Feb 11, 2020 159.66 161.51 159.19 160.75 1,392,657 +1.91(+1.20%)
Feb 10, 2020 157.16 158.89 156.85 158.85 855,421 +0.75(+0.47%)
Feb 07, 2020 158.07 159.47 157.35 158.10 1,812,188 -1.33(-0.83%)
Feb 06, 2020 159.33 159.71 156.78 159.43 1,911,817 +0.48(+0.30%)
Feb 05, 2020 158.08 159.35 157.21 158.95 1,564,265 +3.70(+2.38%)
Feb 04, 2020 152.32 155.90 151.68 155.25 1,495,739 +5.80(+3.88%)
Feb 03, 2020 150.54 152.42 148.50 149.45 1,920,607 -0.27(-0.18%)
Jan 31, 2020 150.80 152.22 148.54 149.72 1,793,547 -2.39(-1.57%)
Jan 30, 2020 150.12 152.80 149.68 152.11 2,643,985 +0.10(+0.07%)
Jan 29, 2020 154.76 154.76 151.07 152.01 2,075,314 -1.87(-1.22%)
Jan 28, 2020 155.60 156.42 153.33 153.88 1,854,271 -0.28(-0.18%)
Jan 27, 2020 156.90 158.61 153.83 154.16 1,680,639 -6.46(-4.02%)
Jan 24, 2020 162.44 162.44 159.60 160.62 1,168,549 -1.83(-1.13%)
Jan 23, 2020 160.77 162.57 159.24 162.45 1,318,721 +0.85(+0.53%)
Jan 22, 2020 163.41 163.96 161.09 161.60 1,361,735 -1.32(-0.81%)
Jan 21, 2020 165.32 165.63 162.76 162.93 1,752,999 -3.44(-2.07%)
Jan 17, 2020 165.90 167.13 165.73 166.36 1,751,182 +0.69(+0.42%)
Jan 16, 2020 164.28 165.76 163.39 165.67 1,493,616 +2.41(+1.47%)
Jan 15, 2020 163.45 165.37 162.54 163.26 1,206,573 -0.71(-0.43%)
Jan 14, 2020 165.12 165.28 163.75 163.97 1,101,262 -1.01(-0.61%)
Jan 13, 2020 164.36 165.27 163.88 164.98 1,377,816 +1.24(+0.76%)
Jan 10, 2020 168.16 168.44 163.73 163.75 2,712,352 -3.94(-2.35%)
Jan 09, 2020 166.67 168.43 166.28 167.68 1,545,346 +1.60(+0.97%)
Jan 08, 2020 164.76 166.91 164.28 166.08 1,815,230 +2.04(+1.24%)
Jan 07, 2020 166.18 166.59 163.80 164.04 1,307,188 -2.90(-1.74%)
Jan 06, 2020 164.74 167.00 164.04 166.94 1,308,449 +1.19(+0.72%)
Jan 03, 2020 164.48 165.95 163.86 165.75 1,378,047 -1.24(-0.74%)
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.