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

Deere & Co (NY: DE )

400.60 +3.72 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 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 404.42 407.07 399.24 399.58 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 +7.37(+1.87%)
Jun 14, 2023 394.45 399.50 392.78 393.51 1,927,021 +0.80(+0.20%)
Jun 13, 2023 384.41 395.23 383.80 392.71 2,171,445 +10.96(+2.87%)
Jun 12, 2023 373.42 382.69 372.74 381.76 1,549,304 +8.15(+2.18%)
Jun 09, 2023 376.43 378.05 371.84 373.61 1,272,610 -1.87(-0.50%)
Jun 08, 2023 376.47 378.67 373.30 375.49 1,335,760 -1.04(-0.28%)
Jun 07, 2023 368.79 378.61 364.95 376.52 1,955,830 +8.02(+2.18%)
Jun 06, 2023 357.19 369.26 356.78 368.51 1,954,560 +9.90(+2.76%)
Jun 05, 2023 364.05 366.26 358.11 358.61 1,679,732 -7.32(-2.00%)
Jun 02, 2023 355.07 366.98 352.71 365.92 2,895,764 +18.24(+5.25%)
Jun 01, 2023 344.38 350.73 342.02 347.68 2,146,564 +6.50(+1.90%)
May 31, 2023 343.37 345.36 340.76 341.18 3,432,127 -4.59(-1.33%)
May 30, 2023 350.07 352.11 341.63 345.77 2,124,301 -6.49(-1.84%)
May 26, 2023 351.74 354.59 350.36 352.25 1,432,986 +2.30(+0.66%)
May 25, 2023 348.75 352.43 345.94 349.96 1,562,151 +0.79(+0.23%)
May 24, 2023 353.36 353.71 348.10 349.17 1,740,929 -6.31(-1.78%)
May 23, 2023 352.32 358.00 349.53 355.48 2,140,768 -0.02(-0.01%)
May 22, 2023 354.70 360.77 350.93 355.50 2,976,489 -3.01(-0.84%)
May 19, 2023 385.40 387.55 356.58 358.51 7,627,937 -6.87(-1.88%)
May 18, 2023 362.24 366.01 360.63 365.38 2,058,872 +2.42(+0.67%)
May 17, 2023 359.94 367.56 359.05 362.96 1,869,273 +5.32(+1.49%)
May 16, 2023 362.89 363.72 357.23 357.65 2,212,044 -7.43(-2.03%)
May 15, 2023 369.21 369.59 364.73 365.07 1,486,970 -3.72(-1.01%)
May 12, 2023 370.90 372.26 366.15 368.79 1,350,724 +1.17(+0.32%)
May 11, 2023 370.69 371.57 365.04 367.62 1,850,667 -7.50(-2.00%)
May 10, 2023 380.35 380.90 370.94 375.11 1,029,000 -1.04(-0.28%)
May 09, 2023 372.50 377.37 371.15 376.15 1,499,483 +1.17(+0.31%)
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%)
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.