Skip to main content

Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 337.39 338.22 329.69 331.39 1,613,917 -7.15(-2.11%)
Oct 28, 2021 328.46 338.63 327.44 338.55 1,960,480 +11.10(+3.39%)
Oct 27, 2021 331.81 335.04 327.24 327.44 2,069,056 -2.83(-0.86%)
Oct 26, 2021 342.09 330.13 330.27 1,432,280 -11.20(-3.28%)
Oct 25, 2021 329.44 342.47 328.31 341.47 1,616,279 +11.63(+3.52%)
Oct 22, 2021 334.04 335.08 328.85 329.85 853,160 -2.15(-0.65%)
Oct 21, 2021 332.96 334.07 329.89 331.99 905,282 -1.08(-0.33%)
Oct 20, 2021 332.69 335.02 331.05 333.08 1,034,839 +0.93(+0.28%)
Oct 19, 2021 324.23 332.88 323.45 332.15 1,480,552 +10.89(+3.39%)
Oct 18, 2021 320.14 322.66 318.16 321.26 1,192,073 -0.89(-0.28%)
Oct 15, 2021 322.33 325.29 321.09 322.15 1,482,392 +2.89(+0.91%)
Oct 14, 2021 311.28 322.26 310.28 319.25 2,483,128 +0.75(+0.23%)
Oct 13, 2021 321.46 322.26 316.57 318.51 1,830,261 -1.55(-0.48%)
Oct 12, 2021 322.69 323.79 319.34 320.06 1,456,401 -1.93(-0.60%)
Oct 11, 2021 332.08 333.07 321.87 321.98 1,086,077 -10.24(-3.08%)
Oct 08, 2021 333.09 334.32 330.54 332.23 1,206,713 -0.89(-0.27%)
Oct 07, 2021 330.35 336.67 330.35 333.12 1,176,751 +5.51(+1.68%)
Oct 06, 2021 322.87 327.80 319.16 327.61 1,585,053 +0.11(+0.03%)
Oct 05, 2021 326.06 330.26 322.15 327.50 1,447,581 -0.14(-0.04%)
Oct 04, 2021 329.87 331.64 326.08 327.65 1,512,930 -3.64(-1.10%)
Oct 01, 2021 327.32 333.67 323.01 331.29 1,798,099 +6.90(+2.13%)
Sep 30, 2021 341.21 341.21 324.28 324.38 2,148,158 -15.30(-4.50%)
Sep 29, 2021 343.50 344.31 339.61 339.68 1,364,269 -1.96(-0.57%)
Sep 28, 2021 338.54 344.17 338.29 341.64 2,091,414 +1.47(+0.43%)
Sep 27, 2021 336.66 343.43 336.66 340.17 1,337,982 +3.06(+0.91%)
Sep 24, 2021 337.70 341.09 336.40 337.11 1,236,281 -2.17(-0.64%)
Sep 23, 2021 333.01 340.06 332.97 339.28 1,551,246 +10.29(+3.13%)
Sep 22, 2021 329.77 333.52 328.09 328.99 1,384,982 +3.75(+1.15%)
Sep 21, 2021 330.83 332.93 322.13 325.24 1,557,961 -2.68(-0.82%)
Sep 20, 2021 328.80 330.59 323.04 327.92 2,495,428 -9.03(-2.68%)
Sep 17, 2021 339.29 342.01 335.87 336.95 7,955,303 -6.02(-1.76%)
Sep 16, 2021 348.05 348.75 340.92 342.98 1,742,395 -4.29(-1.23%)
Sep 15, 2021 342.74 348.29 341.71 347.26 1,454,359 +3.66(+1.06%)
Sep 14, 2021 349.92 349.92 342.68 343.61 1,461,798 -5.35(-1.53%)
Sep 13, 2021 353.28 353.96 344.58 348.95 1,898,646 -1.50(-0.43%)
Sep 10, 2021 354.74 355.65 350.19 350.45 1,281,846 -1.71(-0.49%)
Sep 09, 2021 356.00 358.33 350.41 352.16 1,787,414 -5.20(-1.46%)
Sep 08, 2021 358.58 359.46 349.51 357.36 2,514,368 -1.46(-0.41%)
Sep 07, 2021 372.06 373.73 357.39 358.82 3,758,863 -16.99(-4.52%)
Sep 03, 2021 371.36 379.34 370.65 375.81 1,973,508 +4.24(+1.14%)
Sep 02, 2021 365.91 371.61 364.67 371.57 1,382,285 +7.95(+2.19%)
Sep 01, 2021 365.05 366.47 356.36 363.62 1,963,761 -1.27(-0.35%)
Aug 31, 2021 367.76 368.24 361.00 364.89 1,647,022 -2.87(-0.78%)
Aug 30, 2021 367.76 370.30 363.65 367.76 1,428,061 +1.46(+0.40%)
Aug 27, 2021 366.87 369.58 364.97 366.30 1,156,007 -0.31(-0.08%)
Aug 26, 2021 362.24 369.65 362.03 366.61 1,544,073 +3.32(+0.91%)
Aug 25, 2021 356.17 366.12 354.99 363.29 1,715,536 +8.10(+2.28%)
Aug 24, 2021 352.31 360.03 352.30 355.19 1,697,239 +5.00(+1.43%)
Aug 23, 2021 341.84 350.61 340.00 350.19 2,016,636 +10.97(+3.24%)
Aug 20, 2021 350.38 354.41 332.78 339.21 3,624,435 -7.29(-2.10%)
Aug 19, 2021 355.75 355.75 342.54 346.50 2,362,023 -12.19(-3.40%)
Aug 18, 2021 361.24 362.94 358.51 358.69 1,424,063 -4.56(-1.25%)
Aug 17, 2021 368.24 369.31 361.11 363.25 1,250,006 -6.47(-1.75%)
Aug 16, 2021 367.76 370.02 365.45 369.71 946,073 -0.94(-0.25%)
Aug 13, 2021 372.73 373.78 369.34 370.65 843,952 -1.56(-0.42%)
Aug 12, 2021 372.65 375.01 370.34 372.21 1,361,380 -0.44(-0.12%)
Aug 11, 2021 364.28 372.88 362.41 372.66 1,711,230 +9.13(+2.51%)
Aug 10, 2021 358.10 364.30 356.68 363.53 1,225,826 +7.05(+1.98%)
Aug 09, 2021 352.23 358.03 350.64 356.48 956,713 +2.36(+0.67%)
Aug 06, 2021 354.24 355.87 352.86 354.13 689,771 +2.47(+0.70%)
Aug 05, 2021 351.20 352.31 348.77 351.66 823,304 +3.52(+1.01%)
Aug 04, 2021 351.67 353.86 348.02 348.13 855,385 -5.01(-1.42%)
Aug 03, 2021 345.15 354.10 342.04 353.14 1,027,349 +9.56(+2.78%)
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.