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

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
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, 2023 399.52 402.60 397.39 399.24 1,876,343 +3.51(+0.89%)
Jun 29, 2023 395.79 399.85 389.20 395.73 1,899,618 -2.29(-0.57%)
Jun 28, 2023 402.84 405.49 397.69 398.02 1,706,362 -4.23(-1.05%)
Jun 27, 2023 403.46 404.21 393.53 402.25 1,430,392 -0.67(-0.17%)
Jun 26, 2023 397.77 408.48 397.77 402.92 1,385,255 +5.64(+1.42%)
Jun 23, 2023 403.80 404.04 396.91 397.28 2,072,460 -11.04(-2.70%)
Jun 22, 2023 407.48 410.97 404.68 408.32 1,545,391 -0.88(-0.22%)
Jun 21, 2023 399.71 410.59 397.85 409.21 1,901,401 +8.46(+2.11%)
Jun 20, 2023 394.72 401.71 392.91 400.75 1,731,530 +0.34(+0.09%)
Jun 16, 2023 400.54 402.68 398.31 400.41 2,158,332 +1.09(+0.27%)
Jun 15, 2023 393.12 400.77 392.43 399.32 1,497,793 +7.34(+1.87%)
Jun 14, 2023 392.91 397.94 391.25 391.98 1,934,568 +0.80(+0.20%)
Jun 13, 2023 382.91 393.69 382.30 391.18 2,179,949 +10.91(+2.87%)
Jun 12, 2023 371.96 381.19 371.28 380.27 1,555,372 +8.11(+2.18%)
Jun 09, 2023 374.97 376.57 370.39 372.16 1,277,594 -1.87(-0.50%)
Jun 08, 2023 375.00 377.19 371.84 374.02 1,340,992 -1.03(-0.27%)
Jun 07, 2023 367.35 377.13 363.52 375.05 1,963,491 +7.99(+2.18%)
Jun 06, 2023 355.80 367.82 355.39 367.07 1,962,215 +9.86(+2.76%)
Jun 05, 2023 362.63 364.83 356.71 357.21 1,686,311 -7.29(-2.00%)
Jun 02, 2023 353.69 365.55 351.33 364.49 2,907,106 +18.17(+5.25%)
Jun 01, 2023 343.04 349.36 340.68 346.32 2,154,972 +6.47(+1.90%)
May 31, 2023 342.03 344.01 339.43 339.85 3,445,570 -4.57(-1.33%)
May 30, 2023 348.71 350.74 340.30 344.42 2,132,621 -6.46(-1.84%)
May 26, 2023 350.37 353.21 348.99 350.88 1,438,598 +2.29(+0.66%)
May 25, 2023 347.39 351.06 344.59 348.59 1,568,269 +0.79(+0.23%)
May 24, 2023 351.98 352.33 346.75 347.81 1,747,747 -6.29(-1.78%)
May 23, 2023 350.95 356.61 348.17 354.09 2,149,153 -0.02(-0.01%)
May 22, 2023 353.32 359.37 349.56 354.11 2,988,147 -3.00(-0.84%)
May 19, 2023 383.89 386.04 355.19 357.11 7,657,813 -6.85(-1.88%)
May 18, 2023 360.83 364.58 359.22 363.95 2,066,936 +2.41(+0.67%)
May 17, 2023 358.53 366.12 357.65 361.55 1,876,595 +5.30(+1.49%)
May 16, 2023 361.48 362.30 355.84 356.25 2,220,708 -7.40(-2.03%)
May 15, 2023 367.76 368.15 363.31 363.65 1,492,794 -3.70(-1.01%)
May 12, 2023 369.45 370.81 364.72 367.35 1,356,015 +1.17(+0.32%)
May 11, 2023 369.24 370.12 363.61 366.18 1,857,916 -7.46(-2.00%)
May 10, 2023 378.87 379.42 369.49 373.65 1,033,030 -1.03(-0.28%)
May 09, 2023 371.05 375.90 369.70 374.68 1,505,356 +1.17(+0.31%)
May 08, 2023 379.15 382.38 372.14 373.51 1,126,492 -0.82(-0.22%)
May 05, 2023 371.40 375.95 369.38 374.34 1,896,532 +7.37(+2.01%)
May 04, 2023 375.33 377.21 366.71 366.97 1,407,939 -8.48(-2.26%)
May 03, 2023 378.43 383.10 375.37 375.45 1,257,595 -1.55(-0.41%)
May 02, 2023 377.20 380.02 367.61 377.00 1,575,721 +1.65(+0.44%)
May 01, 2023 373.22 377.81 372.71 375.35 1,205,456 +4.03(+1.08%)
Apr 28, 2023 365.23 371.71 364.43 371.32 2,035,783 +6.06(+1.66%)
Apr 27, 2023 365.82 367.37 359.41 365.26 2,790,929 -2.71(-0.74%)
Apr 26, 2023 368.36 371.49 365.79 367.97 1,483,215 -4.77(-1.28%)
Apr 25, 2023 378.20 378.88 371.94 372.75 1,718,297 -8.42(-2.21%)
Apr 24, 2023 380.46 385.70 379.41 381.16 1,153,278 +1.32(+0.35%)
Apr 21, 2023 383.00 383.61 378.47 379.85 2,603,068 -3.59(-0.94%)
Apr 20, 2023 383.80 385.43 379.17 383.44 1,360,370 -2.37(-0.61%)
Apr 19, 2023 388.24 389.37 383.21 385.81 875,635 -3.85(-0.99%)
Apr 18, 2023 386.25 392.53 385.05 389.66 1,427,306 +5.18(+1.35%)
Apr 17, 2023 382.42 386.29 382.11 384.48 1,136,763 +3.58(+0.94%)
Apr 14, 2023 379.82 382.94 378.37 380.90 1,133,288 +2.98(+0.79%)
Apr 13, 2023 378.88 380.51 372.34 377.92 1,656,309 +0.34(+0.09%)
Apr 12, 2023 376.69 381.86 376.02 377.58 2,205,212 +3.50(+0.93%)
Apr 11, 2023 371.14 379.33 371.14 374.08 1,571,789 +3.44(+0.93%)
Apr 10, 2023 362.75 371.90 361.98 370.64 1,512,803 +7.54(+2.08%)
Apr 06, 2023 365.60 366.59 359.61 363.10 1,881,820 -4.10(-1.12%)
Apr 05, 2023 386.40 387.21 363.53 367.20 3,324,089 -23.42(-5.99%)
Apr 04, 2023 406.15 407.53 388.72 390.61 1,833,882 -17.02(-4.18%)
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.