Skip to main content

Deere & Co (NY: DE )

410.69 +1.56 (+0.38%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,279,616 -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%)
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.