Skip to main content

Deere & Co (NY: DE )

382.76 +3.54 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 380.21 383.25 379.41 382.76 1,211,965 +3.54(+0.93%)
Jun 17, 2024 375.95 381.27 374.67 379.22 1,227,909 +1.22(+0.32%)
Jun 14, 2024 375.01 379.06 372.95 378.00 1,485,227 +0.05(+0.01%)
Jun 13, 2024 368.18 378.27 368.18 377.95 1,583,781 +7.86(+2.12%)
Jun 12, 2024 369.19 372.94 367.58 370.09 1,055,501 +4.96(+1.36%)
Jun 11, 2024 366.68 367.44 363.78 365.13 948,485 -3.17(-0.86%)
Jun 10, 2024 367.82 372.68 367.05 368.30 1,033,707 -0.28(-0.08%)
Jun 07, 2024 369.00 373.01 366.66 368.58 1,080,008 -2.69(-0.72%)
Jun 06, 2024 371.50 373.89 369.35 371.27 1,305,410 +0.28(+0.08%)
Jun 05, 2024 369.95 371.54 365.46 370.99 1,394,875 +1.62(+0.44%)
Jun 04, 2024 367.90 369.59 364.05 369.37 1,328,772 +1.25(+0.34%)
Jun 03, 2024 375.36 375.49 364.55 368.12 1,284,308 -6.64(-1.77%)
May 31, 2024 369.60 375.08 366.31 374.76 2,332,149 +6.41(+1.74%)
May 30, 2024 365.34 368.58 364.95 368.35 1,340,424 +3.37(+0.92%)
May 29, 2024 364.99 367.85 362.68 364.98 1,673,353 -4.29(-1.16%)
May 28, 2024 375.00 375.00 366.98 369.27 1,448,398 -5.69(-1.52%)
May 24, 2024 379.88 381.36 373.73 374.96 1,511,756 -4.28(-1.13%)
May 23, 2024 387.13 387.57 378.72 379.24 1,736,749 -6.77(-1.75%)
May 22, 2024 386.00 388.56 384.25 386.01 1,318,802 -0.73(-0.19%)
May 21, 2024 390.93 391.18 385.22 386.74 1,370,716 -4.74(-1.21%)
May 20, 2024 395.75 396.82 390.94 391.48 1,158,301 -5.54(-1.40%)
May 17, 2024 394.47 397.59 391.54 397.02 1,612,079 +2.59(+0.66%)
May 16, 2024 406.89 410.00 394.18 394.43 3,622,627 -19.59(-4.73%)
May 15, 2024 414.68 416.53 412.25 414.02 1,860,353 +1.24(+0.30%)
May 14, 2024 410.00 417.46 410.00 412.78 1,765,957 +4.79(+1.17%)
May 13, 2024 409.00 416.56 407.56 407.99 1,402,806 +0.10(+0.02%)
May 10, 2024 410.50 411.69 405.67 407.89 1,426,793 -1.11(-0.27%)
May 09, 2024 405.42 410.49 405.42 409.00 994,444 +3.58(+0.88%)
May 08, 2024 404.22 406.96 401.46 405.42 640,329 -0.15(-0.04%)
May 07, 2024 403.66 406.57 402.74 405.57 942,021 +3.73(+0.93%)
May 06, 2024 405.00 407.00 399.19 401.84 1,042,748 +0.88(+0.22%)
May 03, 2024 399.64 401.34 394.85 400.96 1,626,962 +5.00(+1.26%)
May 02, 2024 388.62 398.37 385.71 395.96 1,790,111 +8.46(+2.18%)
May 01, 2024 388.95 391.23 383.77 387.50 2,017,877 -3.91(-1.00%)
Apr 30, 2024 397.78 398.38 390.13 391.41 1,016,726 -9.55(-2.38%)
Apr 29, 2024 395.34 402.59 395.34 400.96 847,184 +7.63(+1.94%)
Apr 26, 2024 392.62 395.95 391.10 393.33 998,340 -0.73(-0.19%)
Apr 25, 2024 385.77 394.91 384.13 394.06 1,316,589 -0.56(-0.14%)
Apr 24, 2024 397.55 397.76 392.37 394.62 986,778 -2.59(-0.65%)
Apr 23, 2024 400.87 405.62 396.72 397.21 1,277,981 -2.40(-0.60%)
Apr 22, 2024 398.85 402.89 392.18 399.61 1,005,525 -0.71(-0.18%)
Apr 19, 2024 400.97 402.98 398.75 400.32 1,125,406 -0.28(-0.07%)
Apr 18, 2024 398.48 402.28 396.72 400.60 1,562,927 +3.72(+0.94%)
Apr 17, 2024 396.00 397.62 392.39 396.88 1,442,285 +3.87(+0.98%)
Apr 16, 2024 392.26 395.70 386.64 393.01 1,865,369 -0.79(-0.20%)
Apr 15, 2024 402.29 404.22 392.57 393.80 1,353,279 -3.47(-0.87%)
Apr 12, 2024 411.25 412.49 396.81 397.27 1,886,050 -15.57(-3.77%)
Apr 11, 2024 412.74 414.06 406.92 412.84 1,472,940 +0.87(+0.21%)
Apr 10, 2024 406.89 412.71 404.40 411.97 1,407,726 +0.49(+0.12%)
Apr 09, 2024 413.48 413.90 409.46 411.48 1,114,492 +0.73(+0.18%)
Apr 08, 2024 413.00 414.80 409.65 410.75 1,269,829 -1.79(-0.43%)
Apr 05, 2024 408.65 413.15 406.01 412.54 994,479 +5.43(+1.33%)
Apr 04, 2024 410.67 413.92 405.32 407.11 1,218,258 +1.08(+0.27%)
Apr 03, 2024 404.23 408.65 403.29 406.03 1,077,322 +2.03(+0.50%)
Apr 02, 2024 405.00 409.70 402.24 404.00 1,164,500 -0.14(-0.03%)
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.