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

Deere & Co (NY: DE )

387.19 -0.31 (-0.08%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 2, 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 (%)
Oct 31, 2023 359.35 363.22 356.75 362.68 1,242,457 -2.42(-0.66%)
Oct 30, 2023 362.55 366.63 359.01 365.10 1,286,949 +6.60(+1.84%)
Oct 27, 2023 366.29 367.18 356.17 358.50 1,447,051 -8.33(-2.27%)
Oct 26, 2023 368.28 372.05 366.76 366.83 1,133,244 -2.35(-0.64%)
Oct 25, 2023 369.51 373.23 368.33 369.18 779,454 -1.65(-0.44%)
Oct 24, 2023 372.92 375.07 368.86 370.83 905,724 +0.30(+0.08%)
Oct 23, 2023 370.47 377.43 368.75 370.53 1,317,787 -1.87(-0.50%)
Oct 20, 2023 377.60 379.61 372.07 372.40 1,479,089 -6.17(-1.63%)
Oct 19, 2023 378.84 383.54 377.46 378.57 1,358,023 -0.85(-0.22%)
Oct 18, 2023 385.51 387.53 375.28 379.43 1,506,018 -8.82(-2.27%)
Oct 17, 2023 386.05 392.41 385.17 388.25 906,502 +0.58(+0.15%)
Oct 16, 2023 382.13 389.70 381.24 387.68 1,211,693 +9.81(+2.60%)
Oct 13, 2023 380.19 382.99 375.98 377.87 1,082,183 -1.61(-0.42%)
Oct 12, 2023 386.94 388.13 375.09 379.48 1,385,568 -7.03(-1.82%)
Oct 11, 2023 388.51 389.61 384.54 386.50 949,522 -1.47(-0.38%)
Oct 10, 2023 383.47 389.07 383.30 387.97 1,327,096 +7.84(+2.06%)
Oct 09, 2023 375.65 381.08 374.76 380.13 837,265 +4.37(+1.16%)
Oct 06, 2023 370.70 379.08 369.59 375.76 1,212,360 +2.83(+0.76%)
Oct 05, 2023 372.95 376.07 370.46 372.93 1,004,417 -1.30(-0.35%)
Oct 04, 2023 369.65 375.80 367.44 374.24 1,228,059 +4.19(+1.13%)
Oct 03, 2023 369.68 371.11 367.78 370.05 1,221,266 -1.05(-0.28%)
Oct 02, 2023 376.41 377.84 367.83 371.10 2,004,541 -3.51(-0.94%)
Sep 29, 2023 380.92 384.14 372.96 374.61 2,140,513 -7.30(-1.91%)
Sep 28, 2023 381.18 386.27 380.19 381.91 1,318,963 +1.71(+0.45%)
Sep 27, 2023 377.64 382.18 376.15 380.20 1,419,206 +4.68(+1.25%)
Sep 26, 2023 373.91 377.73 373.16 375.52 1,284,428 -4.71(-1.24%)
Sep 25, 2023 374.94 381.04 374.26 380.23 1,398,687 +3.48(+0.92%)
Sep 22, 2023 377.60 379.40 373.48 376.75 2,441,771 -6.70(-1.75%)
Sep 21, 2023 394.71 395.38 381.86 383.44 2,233,939 -14.53(-3.65%)
Sep 20, 2023 397.38 404.72 395.23 397.98 1,303,874 +3.60(+0.91%)
Sep 19, 2023 398.23 399.58 394.10 394.38 1,979,155 -12.02(-2.96%)
Sep 18, 2023 406.49 409.12 403.10 406.39 970,893 -1.26(-0.31%)
Sep 15, 2023 407.33 410.38 404.55 407.65 2,007,975 +0.42(+0.10%)
Sep 14, 2023 401.89 407.69 400.75 407.23 1,286,325 +9.35(+2.35%)
Sep 13, 2023 397.49 402.50 395.36 397.88 1,116,291 -0.03(-0.01%)
Sep 12, 2023 395.09 401.32 394.98 397.91 1,139,696 +1.87(+0.47%)
Sep 11, 2023 398.94 399.63 393.40 396.04 1,443,841 +0.70(+0.18%)
Sep 08, 2023 407.05 408.71 394.74 395.33 1,858,865 -11.94(-2.93%)
Sep 07, 2023 406.71 410.93 401.01 407.27 1,040,085 -2.53(-0.62%)
Sep 06, 2023 407.66 411.92 406.20 409.81 1,013,069 -0.14(-0.03%)
Sep 05, 2023 416.35 418.77 409.38 409.94 1,490,186 -4.42(-1.07%)
Sep 01, 2023 410.18 414.86 410.09 414.37 1,263,405 +7.87(+1.94%)
Aug 31, 2023 409.57 412.77 406.24 406.49 1,532,139 -2.31(-0.56%)
Aug 30, 2023 399.50 411.09 399.09 408.80 1,835,437 +9.07(+2.27%)
Aug 29, 2023 389.93 401.23 389.01 399.73 1,896,183 +9.31(+2.38%)
Aug 28, 2023 388.66 391.71 387.24 390.42 1,260,793 +4.43(+1.15%)
Aug 25, 2023 384.00 387.79 382.04 385.99 1,172,705 +3.53(+0.92%)
Aug 24, 2023 386.17 387.86 381.67 382.46 1,395,075 -7.56(-1.94%)
Aug 23, 2023 381.00 391.38 381.00 390.01 1,598,905 +8.97(+2.35%)
Aug 22, 2023 388.49 388.84 380.09 381.04 1,682,374 -5.52(-1.43%)
Aug 21, 2023 391.73 393.69 381.32 386.56 2,576,736 -6.16(-1.57%)
Aug 18, 2023 403.30 408.48 391.10 392.72 4,280,085 -21.90(-5.28%)
Aug 17, 2023 417.22 420.81 411.27 414.62 2,171,336 -4.73(-1.13%)
Aug 16, 2023 423.37 431.02 418.62 419.35 1,890,614 -7.66(-1.79%)
Aug 15, 2023 428.84 430.49 424.94 427.01 1,593,857 -5.90(-1.36%)
Aug 14, 2023 430.80 433.64 429.49 432.90 1,070,515 +2.54(+0.59%)
Aug 11, 2023 430.57 432.67 427.89 430.36 1,230,547 +0.50(+0.12%)
Aug 10, 2023 431.95 436.69 429.46 429.87 1,298,050 -1.50(-0.35%)
Aug 09, 2023 428.31 434.62 427.80 431.37 1,376,171 +5.57(+1.31%)
Aug 08, 2023 422.38 426.41 419.81 425.80 1,369,263 -0.84(-0.20%)
Aug 07, 2023 420.17 428.14 419.55 426.64 1,020,641 +7.19(+1.71%)
Aug 04, 2023 423.83 425.35 418.76 419.45 971,742 +0.10(+0.02%)
Aug 03, 2023 422.60 424.66 416.68 419.35 1,095,328 -6.52(-1.53%)
Aug 02, 2023 425.98 430.25 422.42 425.87 1,089,856 -2.88(-0.67%)
Aug 01, 2023 426.68 434.05 425.36 428.75 1,128,319 +3.80(+0.89%)
Jul 31, 2023 424.85 428.20 422.31 424.95 1,182,650 +2.46(+0.58%)
Jul 28, 2023 424.12 425.47 420.43 422.49 1,207,894 -1.49(-0.35%)
Jul 27, 2023 428.80 429.30 419.87 423.98 1,998,599 -4.28(-1.00%)
Jul 26, 2023 438.73 441.88 426.84 428.26 1,778,360 -13.24(-3.00%)
Jul 25, 2023 436.27 445.13 435.71 441.50 1,173,203 +3.70(+0.85%)
Jul 24, 2023 432.22 442.16 431.53 437.80 1,316,014 +5.60(+1.30%)
Jul 21, 2023 434.26 435.47 430.60 432.20 1,208,640 -2.67(-0.61%)
Jul 20, 2023 434.03 435.24 430.34 434.87 1,299,108 +3.42(+0.79%)
Jul 19, 2023 427.57 433.07 426.96 431.45 1,682,993 +4.56(+1.07%)
Jul 18, 2023 416.76 427.29 416.19 426.89 1,593,001 +10.84(+2.61%)
Jul 17, 2023 410.48 418.84 410.42 416.05 1,526,024 +5.93(+1.44%)
Jul 14, 2023 408.71 410.46 404.65 410.12 995,143 +5.00(+1.24%)
Jul 13, 2023 403.79 406.76 400.72 405.12 1,010,386 +1.86(+0.46%)
Jul 12, 2023 412.49 413.50 403.09 403.26 1,390,902 -6.06(-1.48%)
Jul 11, 2023 405.97 410.01 405.97 409.32 1,143,594 +6.64(+1.65%)
Jul 10, 2023 398.78 404.31 397.58 402.69 1,016,164 +1.79(+0.45%)
Jul 07, 2023 395.11 404.01 395.11 400.89 1,025,004 +4.06(+1.02%)
Jul 06, 2023 398.59 400.35 395.42 396.83 1,406,470 -3.45(-0.86%)
Jul 05, 2023 401.61 404.42 399.40 400.28 1,414,403 -1.80(-0.45%)
Jul 03, 2023 397.88 402.90 395.39 402.08 659,709 +1.28(+0.32%)
Jun 30, 2023 401.08 404.18 398.95 400.81 1,869,023 +3.52(+0.89%)
Jun 29, 2023 397.34 401.42 390.73 397.28 1,892,206 -2.30(-0.57%)
Jun 28, 2023 404.42 407.07 399.22 399.58 1,699,705 -4.25(-1.05%)
Jun 27, 2023 405.04 405.79 395.07 403.83 1,424,811 -0.67(-0.17%)
Jun 26, 2023 399.33 410.08 399.33 404.50 1,379,851 +5.66(+1.42%)
Jun 23, 2023 405.38 405.62 398.46 398.84 2,064,374 -11.08(-2.70%)
Jun 22, 2023 409.07 412.58 406.26 409.92 1,539,361 -0.89(-0.22%)
Jun 21, 2023 401.27 412.20 399.41 410.81 1,893,983 +8.49(+2.11%)
Jun 20, 2023 396.26 403.29 394.45 402.32 1,724,775 +0.34(+0.09%)
Jun 16, 2023 402.11 404.26 399.87 401.98 2,149,912 +1.10(+0.27%)
Jun 15, 2023 394.66 402.34 393.97 400.88 1,491,950 +25.90(+6.91%)
May 08, 2023 380.63 383.88 373.59 374.98 1,122,097 -0.83(-0.22%)
May 05, 2023 372.86 377.42 370.82 375.80 1,889,133 +7.40(+2.01%)
May 04, 2023 376.80 378.69 368.15 368.41 1,402,446 -8.51(-2.26%)
May 03, 2023 379.92 384.60 376.84 376.92 1,252,688 -1.56(-0.41%)
May 02, 2023 378.68 381.51 369.05 378.48 1,569,574 +1.66(+0.44%)
May 01, 2023 374.68 379.29 374.17 376.82 1,200,753 +4.04(+1.08%)
Apr 28, 2023 366.66 373.17 365.85 372.78 2,027,840 +6.09(+1.66%)
Apr 27, 2023 367.25 368.81 360.81 366.69 2,780,041 -2.72(-0.74%)
Apr 26, 2023 369.80 372.94 367.22 369.41 1,477,428 -4.79(-1.28%)
Apr 25, 2023 379.68 380.37 373.40 374.21 1,711,593 -8.45(-2.21%)
Apr 24, 2023 381.95 387.21 380.90 382.66 1,148,779 +1.32(+0.35%)
Apr 21, 2023 384.50 385.11 379.95 381.33 2,592,913 -3.61(-0.94%)
Apr 20, 2023 385.30 386.94 380.65 384.94 1,355,063 -2.38(-0.61%)
Apr 19, 2023 389.76 390.89 384.71 387.32 872,219 -3.87(-0.99%)
Apr 18, 2023 387.76 394.07 386.56 391.19 1,421,738 +5.20(+1.35%)
Apr 17, 2023 383.92 387.80 383.60 385.99 1,132,328 +3.60(+0.94%)
Apr 14, 2023 381.31 384.44 379.86 382.39 1,128,867 +2.99(+0.79%)
Apr 13, 2023 380.37 382.00 373.80 379.40 1,649,847 +0.34(+0.09%)
Apr 12, 2023 378.17 383.36 377.49 379.06 2,196,609 +3.51(+0.93%)
Apr 11, 2023 372.60 380.81 372.60 375.55 1,565,657 +3.45(+0.93%)
Apr 10, 2023 364.17 373.36 363.40 372.10 1,506,901 +7.57(+2.08%)
Apr 06, 2023 367.03 368.02 361.02 364.52 1,874,479 -4.11(-1.12%)
Apr 05, 2023 387.91 388.73 364.96 368.63 3,311,121 -23.51(-6.00%)
Apr 04, 2023 407.74 409.12 390.24 392.14 1,826,727 -17.09(-4.18%)
Apr 03, 2023 407.32 413.58 407.32 409.23 1,655,261 +2.08(+0.51%)
Mar 31, 2023 400.37 407.82 400.37 407.15 1,804,229 +9.05(+2.27%)
Mar 30, 2023 396.72 400.86 396.40 398.10 1,285,819 +4.10(+1.04%)
Mar 29, 2023 392.88 394.92 389.89 394.00 1,480,177 +5.35(+1.38%)
Mar 28, 2023 387.74 390.20 385.74 388.65 998,938 +2.30(+0.60%)
Mar 27, 2023 384.17 388.33 380.03 386.35 1,416,686 +6.40(+1.68%)
Mar 24, 2023 380.81 382.00 375.03 379.95 1,385,286 -5.26(-1.37%)
Mar 23, 2023 388.31 393.92 382.46 385.21 1,593,875 -3.07(-0.79%)
Mar 22, 2023 396.80 397.36 388.12 388.28 1,223,236 -7.49(-1.89%)
Mar 21, 2023 394.00 397.68 392.96 395.77 1,364,992 +7.95(+2.05%)
Mar 20, 2023 382.56 389.96 380.92 387.81 1,368,346 +8.85(+2.33%)
Mar 17, 2023 380.64 383.36 374.93 378.97 3,189,056 -5.51(-1.43%)
Mar 16, 2023 381.03 386.67 378.16 384.48 1,650,802 +0.62(+0.16%)
Mar 15, 2023 388.00 389.78 375.91 383.86 1,997,342 -11.77(-2.97%)
Mar 14, 2023 397.51 399.45 390.52 395.63 1,664,637 +4.16(+1.06%)
Mar 13, 2023 382.28 395.88 379.69 391.47 2,036,432 +2.25(+0.58%)
Mar 10, 2023 411.26 412.65 388.38 389.22 2,394,846 -25.06(-6.05%)
Mar 09, 2023 418.80 425.55 413.75 414.28 2,117,583 -2.82(-0.68%)
Mar 08, 2023 411.68 418.90 411.17 417.10 1,389,426 +6.04(+1.47%)
Mar 07, 2023 418.34 419.69 410.82 411.06 1,201,274 -7.43(-1.78%)
Mar 06, 2023 423.01 424.68 418.40 418.50 1,024,869 -4.49(-1.06%)
Mar 03, 2023 415.61 424.35 414.86 422.99 1,116,562 +8.79(+2.12%)
Mar 02, 2023 410.68 416.09 410.68 414.20 980,307 +1.56(+0.38%)
Mar 01, 2023 411.25 416.67 409.74 412.64 1,377,324 +0.50(+0.12%)
Feb 28, 2023 414.64 415.03 410.11 412.13 1,490,502 -2.35(-0.57%)
Feb 27, 2023 411.50 415.81 409.67 414.48 936,078 +4.14(+1.01%)
Feb 24, 2023 416.42 416.53 408.17 410.35 1,048,970 -7.50(-1.80%)
Feb 23, 2023 422.69 424.06 413.18 417.85 1,105,500 -1.34(-0.32%)
Feb 22, 2023 422.10 423.69 414.59 419.18 1,379,347 -0.75(-0.18%)
Feb 21, 2023 424.60 430.46 418.45 419.93 1,968,910 -6.04(-1.42%)
Feb 17, 2023 411.90 428.98 408.46 425.97 4,973,042 +29.84(+7.53%)
Feb 16, 2023 398.11 402.33 396.00 396.13 2,154,651 -6.96(-1.73%)
Feb 15, 2023 399.78 406.98 398.65 403.09 1,449,320 +0.72(+0.18%)
Feb 14, 2023 408.34 408.34 397.29 402.37 1,528,176 -5.92(-1.45%)
Feb 13, 2023 412.27 416.21 407.12 408.29 1,452,190 -2.42(-0.59%)
Feb 10, 2023 401.73 411.35 401.24 410.71 1,380,429 +9.61(+2.40%)
Feb 09, 2023 404.11 405.54 400.23 401.10 1,284,131 +0.32(+0.08%)
Feb 08, 2023 399.18 404.53 399.14 400.78 1,079,803 -1.80(-0.45%)
Feb 07, 2023 401.28 406.40 397.92 402.58 1,335,532 -0.70(-0.17%)
Feb 06, 2023 398.63 405.91 398.15 403.28 1,401,895 +4.10(+1.03%)
Feb 03, 2023 399.61 406.70 398.06 399.18 2,335,133 -0.48(-0.12%)
Feb 02, 2023 419.39 419.51 395.06 399.66 2,594,313 -20.09(-4.79%)
Feb 01, 2023 414.89 422.54 411.41 419.75 1,131,294 +4.08(+0.98%)
Jan 31, 2023 414.66 415.87 409.01 415.67 1,291,320 +2.20(+0.53%)
Jan 30, 2023 411.63 418.53 410.92 413.47 1,399,855 +2.38(+0.58%)
Jan 27, 2023 414.06 415.70 410.54 411.09 1,347,369 -2.97(-0.72%)
Jan 26, 2023 410.66 414.17 404.68 414.06 1,211,621 +7.43(+1.83%)
Jan 25, 2023 406.17 408.37 402.30 406.63 1,019,317 -2.98(-0.73%)
Jan 24, 2023 401.58 412.07 398.15 409.61 1,342,076 +7.21(+1.79%)
Jan 23, 2023 404.48 406.56 400.43 402.40 1,414,440 -1.24(-0.31%)
Jan 20, 2023 403.38 404.44 399.19 403.64 2,829,430 +1.97(+0.49%)
Jan 19, 2023 415.06 416.10 400.97 401.68 2,279,635 -17.09(-4.08%)
Jan 18, 2023 431.65 435.61 418.42 418.77 1,414,121 -12.00(-2.79%)
Jan 17, 2023 432.62 437.60 430.26 430.77 1,798,127 -1.41(-0.33%)
Jan 13, 2023 426.54 432.80 425.87 432.18 1,002,885 +3.48(+0.81%)
Jan 12, 2023 427.63 432.52 423.99 428.70 1,226,301 +2.57(+0.60%)
Jan 11, 2023 432.29 432.43 422.80 426.13 1,149,522 -3.88(-0.90%)
Jan 10, 2023 419.65 430.53 419.65 430.02 1,097,822 +9.07(+2.16%)
Jan 09, 2023 420.66 426.92 419.24 420.94 1,221,001 +1.70(+0.41%)
Jan 06, 2023 409.15 421.28 408.96 419.24 1,060,141 +11.54(+2.83%)
Jan 05, 2023 415.41 416.31 405.62 407.70 1,510,176 -8.60(-2.07%)
Jan 04, 2023 416.75 419.13 413.09 416.30 1,068,958 -0.80(-0.19%)
Jan 03, 2023 420.75 420.90 413.08 417.10 1,186,513 -4.39(-1.04%)
Dec 30, 2022 419.64 422.46 417.62 421.49 773,275 +0.12(+0.03%)
Dec 29, 2022 422.45 424.44 419.18 421.38 849,655 -0.33(-0.08%)
Dec 28, 2022 428.39 429.28 421.36 421.71 837,831 -5.85(-1.37%)
Dec 27, 2022 429.42 433.55 427.17 427.56 727,754 -0.76(-0.18%)
Dec 23, 2022 427.31 429.26 424.69 428.33 750,467 +1.05(+0.25%)
Dec 22, 2022 431.67 431.86 421.89 427.28 1,248,223 -5.67(-1.31%)
Dec 21, 2022 429.23 435.76 427.46 432.94 1,245,137 +6.16(+1.44%)
Dec 20, 2022 423.56 428.44 421.27 426.79 1,004,563 +2.64(+0.62%)
Dec 19, 2022 423.53 426.08 421.24 424.15 1,354,064 +1.55(+0.37%)
Dec 16, 2022 416.40 424.47 413.35 422.60 3,159,523 +1.27(+0.30%)
Dec 15, 2022 426.43 428.22 417.68 421.33 1,593,282 -8.48(-1.97%)
Dec 14, 2022 431.00 433.54 425.82 429.81 1,802,895 +1.23(+0.29%)
Dec 13, 2022 430.20 431.00 424.24 428.58 1,709,770 +0.14(+0.03%)
Dec 12, 2022 427.53 428.81 423.14 428.44 1,623,194 +2.20(+0.52%)
Dec 09, 2022 434.65 435.79 425.83 426.25 1,367,537 -7.96(-1.83%)
Dec 08, 2022 434.58 434.76 428.98 434.21 1,224,343 +2.24(+0.52%)
Dec 07, 2022 427.64 433.14 427.14 431.97 1,462,608 +2.35(+0.55%)
Dec 06, 2022 430.48 430.61 425.12 429.62 1,031,020 +1.33(+0.31%)
Dec 05, 2022 432.38 433.45 426.43 428.29 1,496,783 -8.55(-1.96%)
Dec 02, 2022 433.52 438.88 430.01 436.83 1,500,766 +3.72(+0.86%)
Dec 01, 2022 431.66 435.76 427.78 433.11 1,781,729 +0.79(+0.18%)
Nov 30, 2022 432.52 432.99 424.39 432.32 2,445,080 +0.03(+0.01%)
Nov 29, 2022 435.05 435.78 427.63 432.29 1,675,661 -0.24(-0.05%)
Nov 28, 2022 428.77 434.90 428.32 432.52 2,014,689 -0.25(-0.06%)
Nov 25, 2022 427.19 433.70 424.03 432.78 1,158,317 +3.87(+0.90%)
Nov 23, 2022 421.06 439.57 420.44 428.90 5,182,389 +20.55(+5.03%)
Nov 22, 2022 405.85 408.62 403.35 408.36 2,233,849 +4.76(+1.18%)
Nov 21, 2022 405.11 407.10 398.50 403.59 1,352,661 -2.51(-0.62%)
Nov 18, 2022 406.93 407.83 403.18 406.10 1,622,741 +1.25(+0.31%)
Nov 17, 2022 394.72 405.49 393.66 404.86 1,310,083 +6.46(+1.62%)
Nov 16, 2022 399.23 400.54 394.13 398.40 1,123,773 -0.56(-0.14%)
Nov 15, 2022 403.65 404.84 393.89 398.96 1,735,247 +0.03(+0.01%)
Nov 14, 2022 396.61 402.40 394.41 398.93 2,076,417 +0.89(+0.22%)
Nov 11, 2022 398.60 405.36 397.17 398.04 1,549,782 -1.55(-0.39%)
Nov 10, 2022 398.31 399.99 387.48 399.58 2,418,403 +10.31(+2.65%)
Nov 09, 2022 392.47 396.94 388.61 389.27 2,225,560 -7.33(-1.85%)
Nov 08, 2022 391.94 400.72 390.70 396.60 1,386,964 +5.69(+1.45%)
Nov 07, 2022 390.73 390.95 386.14 390.92 1,210,099 +3.61(+0.93%)
Nov 04, 2022 392.73 396.04 385.75 387.31 1,579,677 +1.43(+0.37%)
Nov 03, 2022 373.67 390.14 372.78 385.88 1,660,146 +7.53(+1.99%)
Nov 02, 2022 381.06 378.06 378.35 1,754,006 -2.71(-0.71%)
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.