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

Deere & Co (NY: DE )

400.32 -0.28 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2021 336.07 341.11 336.07 340.45 1,702,410 +3.65(+1.08%)
Jun 29, 2021 338.61 340.44 335.99 336.80 1,257,150 -0.06(-0.02%)
Jun 28, 2021 337.33 337.88 332.25 336.86 1,351,516 -0.10(-0.03%)
Jun 25, 2021 340.90 342.63 334.21 336.95 6,860,521 -0.61(-0.18%)
Jun 24, 2021 336.54 341.53 333.62 337.56 2,222,843 +2.76(+0.83%)
Jun 23, 2021 329.92 336.17 328.77 334.80 3,482,499 +5.44(+1.65%)
Jun 22, 2021 326.17 329.89 323.16 329.36 1,742,035 +4.06(+1.25%)
Jun 21, 2021 320.57 326.14 320.15 325.30 2,088,179 +8.58(+2.71%)
Jun 18, 2021 312.04 319.49 311.40 316.72 3,043,932 +0.57(+0.18%)
Jun 17, 2021 323.24 324.36 309.91 316.15 3,518,608 -7.88(-2.43%)
Jun 16, 2021 325.51 327.34 322.65 324.02 2,352,092 -1.48(-0.46%)
Jun 15, 2021 324.34 326.40 323.25 325.51 1,788,644 +2.46(+0.76%)
Jun 14, 2021 328.34 329.68 319.47 323.04 2,882,174 -5.81(-1.77%)
Jun 11, 2021 332.52 333.60 326.01 328.85 2,106,864 +0.12(+0.04%)
Jun 10, 2021 338.77 341.20 328.08 328.72 2,317,147 -7.79(-2.31%)
Jun 09, 2021 342.52 342.65 336.20 336.51 2,079,688 -6.79(-1.98%)
Jun 08, 2021 343.63 346.08 339.30 343.30 1,580,859 +1.11(+0.32%)
Jun 07, 2021 343.77 346.30 339.81 342.19 1,596,514 -1.17(-0.34%)
Jun 04, 2021 346.85 347.98 342.08 343.36 1,328,741 -2.19(-0.63%)
Jun 03, 2021 342.00 349.89 341.36 345.54 1,388,549 +2.12(+0.62%)
Jun 02, 2021 350.93 351.70 342.51 343.42 1,955,568 -7.61(-2.17%)
Jun 01, 2021 350.84 355.50 348.52 351.03 1,540,879 +3.38(+0.97%)
May 28, 2021 349.10 349.79 344.26 347.65 1,400,555 -1.07(-0.31%)
May 27, 2021 349.85 349.96 345.35 348.72 3,499,056 +4.30(+1.25%)
May 26, 2021 346.28 347.80 341.48 344.42 2,024,864 -2.84(-0.82%)
May 25, 2021 348.31 354.10 346.95 347.26 1,747,253 +1.28(+0.37%)
May 24, 2021 348.07 348.99 343.04 345.98 1,988,713 -0.38(-0.11%)
May 21, 2021 344.47 354.67 339.05 346.35 3,754,218 +4.36(+1.28%)
May 20, 2021 344.61 345.63 337.48 341.99 3,057,491 -3.08(-0.89%)
May 19, 2021 348.34 348.69 337.95 345.07 2,909,152 -10.85(-3.05%)
May 18, 2021 370.88 371.93 355.92 355.92 1,728,915 -13.34(-3.61%)
May 17, 2021 367.76 371.28 364.67 369.26 1,215,402 -0.43(-0.12%)
May 14, 2021 367.59 372.31 366.45 369.70 1,187,889 +5.67(+1.56%)
May 13, 2021 354.75 365.69 352.82 364.03 1,542,472 +4.31(+1.20%)
May 12, 2021 370.45 374.06 358.55 359.71 1,694,607 -9.21(-2.50%)
May 11, 2021 371.83 374.69 363.58 368.93 1,649,808 -7.89(-2.09%)
May 10, 2021 383.18 385.43 376.71 376.82 1,663,216 -2.71(-0.72%)
May 07, 2021 373.37 382.11 370.02 379.54 1,659,240 +4.15(+1.11%)
May 06, 2021 365.69 376.44 364.52 375.39 2,087,670 +10.64(+2.92%)
May 05, 2021 368.41 369.06 361.85 364.75 1,519,222 -0.69(-0.19%)
May 04, 2021 358.00 366.81 354.18 365.44 1,757,725 +5.59(+1.55%)
May 03, 2021 362.48 363.67 358.03 359.85 960,346 +2.81(+0.79%)
Apr 30, 2021 358.68 359.62 354.88 357.04 1,242,994 -5.33(-1.47%)
Apr 29, 2021 368.58 368.58 358.21 362.37 1,147,158 -3.28(-0.90%)
Apr 28, 2021 366.98 370.19 365.41 365.65 925,461 -2.46(-0.67%)
Apr 27, 2021 367.29 369.22 364.43 368.12 961,533 +1.84(+0.50%)
Apr 26, 2021 362.98 369.51 362.98 366.28 1,287,565 +4.02(+1.11%)
Apr 23, 2021 355.15 363.62 355.15 362.26 1,351,745 +7.61(+2.15%)
Apr 22, 2021 361.87 363.19 351.98 354.64 1,953,113 -6.97(-1.93%)
Apr 21, 2021 356.90 361.83 353.67 361.61 1,890,013 +5.13(+1.44%)
Apr 20, 2021 364.26 366.56 352.98 356.48 1,877,465 -10.06(-2.74%)
Apr 19, 2021 368.56 369.39 364.44 366.54 1,189,724 -2.26(-0.61%)
Apr 16, 2021 371.68 371.68 366.64 368.80 1,134,452 +0.90(+0.24%)
Apr 15, 2021 369.97 371.57 364.58 367.91 1,170,673 +0.62(+0.17%)
Apr 14, 2021 363.78 368.72 363.78 367.29 1,118,665 +2.72(+0.75%)
Apr 13, 2021 369.25 370.08 362.60 364.57 1,023,402 +0.39(+0.11%)
Apr 12, 2021 363.76 365.03 361.80 364.17 1,209,828 +1.21(+0.33%)
Apr 09, 2021 361.65 364.00 358.65 362.96 1,272,078 +2.82(+0.78%)
Apr 08, 2021 358.42 360.58 354.90 360.14 1,299,089 -0.69(-0.19%)
Apr 07, 2021 361.75 364.77 358.54 360.83 1,349,577 -0.79(-0.22%)
Apr 06, 2021 361.79 367.62 361.05 361.62 1,360,060 +0.77(+0.21%)
Apr 05, 2021 361.61 363.86 359.98 360.85 1,473,910 +2.59(+0.72%)
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.