Skip to main content

Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 359.60 363.94 353.22 358.80 2,141,276 +0.21(+0.06%)
Mar 30, 2021 351.95 359.92 351.43 358.59 1,332,750 +6.57(+1.87%)
Mar 29, 2021 354.43 356.34 351.57 352.02 1,477,600 -4.13(-1.16%)
Mar 26, 2021 354.95 356.74 351.79 356.15 1,657,966 +5.25(+1.50%)
Mar 25, 2021 341.78 351.85 338.14 350.90 2,059,914 +5.63(+1.63%)
Mar 24, 2021 345.84 352.05 345.17 345.27 1,943,454 +3.27(+0.96%)
Mar 23, 2021 351.35 355.43 340.47 341.99 3,042,878 -13.49(-3.79%)
Mar 22, 2021 357.52 357.52 352.68 355.48 1,460,282 -0.85(-0.24%)
Mar 19, 2021 361.14 363.38 355.79 356.33 3,179,938 -7.59(-2.08%)
Mar 18, 2021 364.49 375.41 362.70 363.92 2,877,064 +1.10(+0.30%)
Mar 17, 2021 359.78 364.28 356.10 362.82 1,832,164 +5.49(+1.54%)
Mar 16, 2021 360.25 360.25 354.92 357.33 2,138,618 -0.81(-0.23%)
Mar 15, 2021 353.09 358.49 350.19 358.14 2,096,221 +4.67(+1.32%)
Mar 12, 2021 347.79 354.69 347.59 353.47 2,029,470 +4.81(+1.38%)
Mar 11, 2021 349.18 350.92 345.14 348.66 1,751,606 +3.10(+0.90%)
Mar 10, 2021 335.85 346.01 335.80 345.56 1,465,287 +8.16(+2.42%)
Mar 09, 2021 339.34 341.90 336.62 337.40 1,522,852 -0.97(-0.29%)
Mar 08, 2021 339.07 344.31 334.08 338.37 1,842,675 +3.70(+1.11%)
Mar 05, 2021 328.42 336.59 319.66 334.67 2,069,505 +11.37(+3.52%)
Mar 04, 2021 325.90 328.63 316.44 323.30 2,610,792 -4.89(-1.49%)
Mar 03, 2021 334.77 336.14 327.95 328.19 2,015,917 -8.02(-2.38%)
Mar 02, 2021 344.27 344.27 334.80 336.21 1,964,972 -7.72(-2.24%)
Mar 01, 2021 339.67 347.56 338.98 343.93 2,193,997 +9.94(+2.98%)
Feb 26, 2021 331.19 339.05 329.15 333.99 2,652,788 +1.04(+0.31%)
Feb 25, 2021 330.73 337.72 327.47 332.94 3,011,726 +2.27(+0.69%)
Feb 24, 2021 324.72 331.57 323.55 330.68 2,028,619 +7.89(+2.44%)
Feb 23, 2021 317.15 324.09 313.78 322.79 2,323,520 -0.09(-0.03%)
Feb 22, 2021 315.22 323.88 314.28 322.88 2,415,011 +7.18(+2.28%)
Feb 19, 2021 306.13 320.68 302.18 315.70 5,090,661 +28.46(+9.91%)
Feb 18, 2021 297.37 297.96 285.60 287.24 3,252,441 -11.32(-3.79%)
Feb 17, 2021 300.54 303.74 297.89 298.55 2,100,195 -4.79(-1.58%)
Feb 16, 2021 303.08 307.73 302.37 303.35 3,239,100 +3.91(+1.31%)
Feb 12, 2021 300.44 302.10 298.74 299.43 1,799,606 -1.40(-0.46%)
Feb 11, 2021 301.42 302.13 295.65 300.83 1,040,200 +0.78(+0.26%)
Feb 10, 2021 303.79 304.02 297.87 300.05 1,118,483 -1.62(-0.54%)
Feb 09, 2021 302.32 304.47 299.60 301.66 1,114,889 -1.64(-0.54%)
Feb 08, 2021 298.48 303.44 298.48 303.30 1,005,951 +7.46(+2.52%)
Feb 05, 2021 298.50 299.45 293.70 295.84 1,283,641 -0.03(-0.01%)
Feb 04, 2021 289.72 296.14 288.86 295.86 1,525,076 +7.78(+2.70%)
Feb 03, 2021 289.16 289.23 286.48 288.09 1,239,084 -1.34(-0.46%)
Feb 02, 2021 283.39 291.03 282.90 289.43 1,711,229 +9.88(+3.54%)
Feb 01, 2021 279.46 281.27 277.10 279.54 1,216,132 +3.26(+1.18%)
Jan 29, 2021 279.44 280.25 273.12 276.28 1,812,777 -3.98(-1.42%)
Jan 28, 2021 274.83 284.39 270.48 280.26 1,572,391 +11.70(+4.36%)
Jan 27, 2021 277.23 278.04 266.86 268.56 1,849,319 -14.62(-5.16%)
Jan 26, 2021 287.89 289.06 282.60 283.18 1,426,160 -2.10(-0.73%)
Jan 25, 2021 290.00 292.26 283.53 285.27 1,609,400 -6.67(-2.28%)
Jan 22, 2021 289.76 293.66 288.25 291.94 1,494,584 -0.32(-0.11%)
Jan 21, 2021 288.91 292.88 287.00 292.26 2,018,593 +4.36(+1.52%)
Jan 20, 2021 284.00 289.09 283.18 287.89 1,387,082 +5.69(+2.02%)
Jan 19, 2021 285.32 286.78 281.64 282.20 1,577,971 -0.39(-0.14%)
Jan 15, 2021 287.15 288.08 280.31 282.60 1,846,331 -7.13(-2.46%)
Jan 14, 2021 289.77 293.07 288.86 289.72 1,432,909 +1.56(+0.54%)
Jan 13, 2021 288.56 290.82 287.58 288.16 1,258,251 -0.83(-0.29%)
Jan 12, 2021 283.28 290.40 281.16 289.00 2,040,414 +6.86(+2.43%)
Jan 11, 2021 276.93 282.38 276.47 282.14 1,362,807 +0.97(+0.34%)
Jan 08, 2021 284.65 287.45 277.80 281.17 1,861,593 -5.57(-1.94%)
Jan 07, 2021 281.03 287.52 280.77 286.74 2,327,960 +8.96(+3.23%)
Jan 06, 2021 263.08 280.15 262.75 277.77 2,904,107 +15.38(+5.86%)
Jan 05, 2021 256.05 262.85 255.86 262.39 1,912,073 +6.35(+2.48%)
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.