Skip to main content

Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 289.84 296.46 286.43 291.47 2,138,359 -1.15(-0.39%)
Jun 29, 2022 299.01 299.52 289.74 292.62 1,850,142 -7.18(-2.40%)
Jun 28, 2022 308.75 310.49 299.14 299.80 1,874,849 -5.98(-1.96%)
Jun 27, 2022 308.02 310.99 301.79 305.79 1,761,610 +4.32(+1.43%)
Jun 24, 2022 291.76 304.36 290.52 301.46 2,368,705 +12.96(+4.49%)
Jun 23, 2022 305.26 307.50 286.64 288.51 4,366,778 -19.80(-6.42%)
Jun 22, 2022 311.29 314.06 308.02 308.31 1,687,827 -11.00(-3.44%)
Jun 21, 2022 320.89 324.74 317.93 319.31 1,469,964 +6.35(+2.03%)
Jun 17, 2022 305.20 316.60 305.20 312.95 2,401,832 +4.99(+1.62%)
Jun 16, 2022 312.78 314.09 305.12 307.96 1,853,993 -12.62(-3.94%)
Jun 15, 2022 318.44 325.12 315.62 320.58 1,487,606 +3.88(+1.22%)
Jun 14, 2022 316.30 320.41 312.81 316.70 1,681,367 +1.63(+0.52%)
Jun 13, 2022 315.16 323.58 312.55 315.07 1,873,437 -10.02(-3.08%)
Jun 10, 2022 326.69 330.68 323.29 325.08 1,370,555 -9.79(-2.92%)
Jun 09, 2022 340.48 342.98 334.85 334.88 1,459,802 -9.40(-2.73%)
Jun 08, 2022 350.03 353.72 343.32 344.28 1,827,910 -12.43(-3.49%)
Jun 07, 2022 349.83 357.36 347.17 356.71 1,017,841 +4.78(+1.36%)
Jun 06, 2022 352.18 352.80 347.73 351.93 1,042,882 +1.85(+0.53%)
Jun 03, 2022 346.60 352.63 346.21 350.07 1,115,968 -0.08(-0.02%)
Jun 02, 2022 343.16 350.47 340.39 350.15 1,196,658 +8.66(+2.54%)
Jun 01, 2022 352.09 352.09 338.01 341.49 1,768,401 -5.46(-1.57%)
May 31, 2022 347.46 351.19 344.04 346.95 2,789,334 -2.86(-0.82%)
May 27, 2022 343.18 349.96 341.67 349.81 2,029,368 +12.82(+3.80%)
May 26, 2022 333.07 338.36 330.10 336.99 1,392,059 +4.40(+1.32%)
May 25, 2022 327.36 335.27 326.05 332.59 2,068,071 +5.76(+1.76%)
May 24, 2022 322.26 327.70 317.30 326.83 1,959,036 +1.62(+0.50%)
May 23, 2022 307.36 327.06 306.61 325.21 4,418,291 +21.38(+7.04%)
May 20, 2022 329.35 333.95 298.33 303.83 9,080,512 -49.76(-14.07%)
May 19, 2022 353.37 359.24 345.52 353.58 2,322,012 -3.93(-1.10%)
May 18, 2022 372.38 373.44 356.23 357.51 1,591,293 -15.12(-4.06%)
May 17, 2022 369.96 374.33 365.92 372.63 1,267,196 +9.51(+2.62%)
May 16, 2022 357.75 370.86 354.95 363.12 1,954,833 +7.52(+2.12%)
May 13, 2022 353.52 358.80 352.23 355.59 1,804,886 +3.60(+1.02%)
May 12, 2022 351.86 356.45 343.58 352.00 1,948,508 -1.02(-0.29%)
May 11, 2022 354.82 363.16 351.23 353.01 1,424,145 -0.70(-0.20%)
May 10, 2022 356.85 360.25 349.59 353.71 1,386,182 +0.21(+0.06%)
May 09, 2022 360.74 363.21 351.42 353.50 1,874,981 -12.54(-3.43%)
May 06, 2022 371.96 371.96 360.39 366.04 1,563,451 -5.41(-1.46%)
May 05, 2022 381.97 384.17 367.64 371.45 1,511,536 -12.91(-3.36%)
May 04, 2022 379.40 386.35 373.11 384.36 1,804,678 +6.70(+1.77%)
May 03, 2022 374.15 378.90 371.88 377.65 1,513,905 +7.96(+2.15%)
May 02, 2022 363.61 370.91 360.35 369.69 1,611,815 +3.57(+0.97%)
Apr 29, 2022 374.46 378.17 364.88 366.12 1,580,417 -7.05(-1.89%)
Apr 28, 2022 376.10 378.26 363.65 373.17 1,562,925 -0.69(-0.18%)
Apr 27, 2022 370.35 378.26 364.14 373.86 1,649,076 +3.65(+0.99%)
Apr 26, 2022 373.38 378.82 368.59 370.22 1,607,797 -3.63(-0.97%)
Apr 25, 2022 380.07 380.07 360.92 373.84 4,635,721 -17.51(-4.48%)
Apr 22, 2022 407.03 408.07 389.46 391.36 2,215,809 -20.16(-4.90%)
Apr 21, 2022 427.51 427.69 410.71 411.52 1,692,053 -12.64(-2.98%)
Apr 20, 2022 431.23 433.24 423.32 424.15 1,771,773 -0.42(-0.10%)
Apr 19, 2022 426.49 428.16 421.58 424.57 1,245,533 -0.61(-0.14%)
Apr 18, 2022 419.41 432.05 419.16 425.18 1,573,437 +1.65(+0.39%)
Apr 14, 2022 414.98 426.11 414.98 423.53 1,613,689 +9.17(+2.21%)
Apr 13, 2022 409.55 415.01 408.46 414.36 1,189,272 +7.33(+1.80%)
Apr 12, 2022 410.02 414.56 404.87 407.03 1,154,520 +1.18(+0.29%)
Apr 11, 2022 403.89 412.68 403.89 405.85 1,482,563 +0.20(+0.05%)
Apr 08, 2022 400.64 407.22 395.32 405.64 1,384,076 +8.57(+2.16%)
Apr 07, 2022 397.37 400.05 389.66 397.07 1,688,622 -1.74(-0.44%)
Apr 06, 2022 398.15 402.20 393.75 398.80 1,275,503 -2.39(-0.59%)
Apr 05, 2022 406.03 409.69 398.77 401.19 1,442,552 -3.63(-0.90%)
Apr 04, 2022 405.89 406.05 395.50 404.82 1,105,931 +0.63(+0.16%)
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.