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

Deere & Co (NY: DE )

405.89 -3.84 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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.