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

Deere & Co (NY: DE )

405.89 -3.84 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 418.01 420.81 415.99 419.85 776,303 +0.12(+0.03%)
Dec 29, 2022 420.80 422.79 417.54 419.73 852,983 -0.33(-0.08%)
Dec 28, 2022 426.72 427.60 419.71 420.06 841,113 -5.83(-1.37%)
Dec 27, 2022 427.75 431.85 425.50 425.89 730,604 -0.76(-0.18%)
Dec 23, 2022 425.64 427.58 423.03 426.65 753,406 +1.04(+0.25%)
Dec 22, 2022 429.99 430.17 420.24 425.61 1,253,112 -5.64(-1.31%)
Dec 21, 2022 427.55 434.06 425.80 431.25 1,250,013 +6.13(+1.44%)
Dec 20, 2022 421.91 426.77 419.62 425.12 1,008,498 +2.63(+0.62%)
Dec 19, 2022 421.88 424.42 419.60 422.50 1,359,367 +1.54(+0.37%)
Dec 16, 2022 414.77 422.82 411.74 420.95 3,171,898 +1.27(+0.30%)
Dec 15, 2022 424.77 426.55 416.05 419.68 1,599,522 -8.45(-1.97%)
Dec 14, 2022 429.32 431.85 424.16 428.13 1,809,957 +1.22(+0.29%)
Dec 13, 2022 428.52 429.32 422.58 426.91 1,716,466 +0.14(+0.03%)
Dec 12, 2022 425.86 427.13 421.49 426.77 1,629,551 +2.19(+0.52%)
Dec 09, 2022 432.95 434.09 424.17 424.58 1,372,893 -7.93(-1.83%)
Dec 08, 2022 432.88 433.06 427.31 432.51 1,229,138 +2.23(+0.52%)
Dec 07, 2022 425.97 431.45 425.47 430.29 1,468,336 +2.34(+0.55%)
Dec 06, 2022 428.80 428.93 423.46 427.94 1,035,059 +1.33(+0.31%)
Dec 05, 2022 430.70 431.76 424.77 426.62 1,502,645 -8.51(-1.96%)
Dec 02, 2022 431.83 437.17 428.33 435.13 1,506,644 +3.71(+0.86%)
Dec 01, 2022 429.98 434.06 426.11 431.42 1,788,707 +0.79(+0.18%)
Nov 30, 2022 430.83 431.30 422.74 430.63 2,454,656 +0.03(+0.01%)
Nov 29, 2022 433.35 434.08 425.96 430.60 1,682,224 -0.23(-0.05%)
Nov 28, 2022 427.10 433.21 426.65 430.83 2,022,580 -0.25(-0.06%)
Nov 25, 2022 425.52 432.01 422.38 431.09 1,162,854 +3.86(+0.90%)
Nov 23, 2022 419.42 437.86 418.80 427.23 5,202,687 +20.47(+5.03%)
Nov 22, 2022 404.26 407.03 401.77 406.76 2,242,599 +4.75(+1.18%)
Nov 21, 2022 403.53 405.51 396.95 402.02 1,357,959 -2.50(-0.62%)
Nov 18, 2022 405.34 406.24 401.61 404.52 1,629,097 +1.24(+0.31%)
Nov 17, 2022 393.18 403.90 392.13 403.28 1,315,215 +6.44(+1.62%)
Nov 16, 2022 397.67 398.97 392.60 396.84 1,128,174 -0.56(-0.14%)
Nov 15, 2022 402.08 403.26 392.35 397.40 1,742,044 +0.03(+0.01%)
Nov 14, 2022 395.07 400.83 392.87 397.37 2,084,550 +0.89(+0.22%)
Nov 11, 2022 397.05 403.78 395.62 396.48 1,555,852 -1.54(-0.39%)
Nov 10, 2022 396.75 398.43 385.97 398.02 2,427,875 +10.27(+2.65%)
Nov 09, 2022 390.94 395.39 387.10 387.75 2,234,277 -7.30(-1.85%)
Nov 08, 2022 390.41 399.16 389.18 395.06 1,392,397 +5.66(+1.45%)
Nov 07, 2022 389.21 389.43 384.64 389.39 1,214,838 +3.59(+0.93%)
Nov 04, 2022 391.20 394.49 384.25 385.80 1,585,864 +1.42(+0.37%)
Nov 03, 2022 372.22 388.62 371.33 384.37 1,666,648 +7.50(+1.99%)
Nov 02, 2022 379.57 376.58 376.87 1,760,876 -2.69(-0.71%)
Nov 01, 2022 388.64 388.64 376.66 379.57 2,323,722 -6.94(-1.80%)
Oct 31, 2022 386.61 396.47 385.72 386.51 1,677,306 -1.01(-0.26%)
Oct 28, 2022 384.54 388.38 381.00 387.52 1,753,526 +2.21(+0.57%)
Oct 27, 2022 388.64 395.88 384.42 385.31 2,092,078 +3.33(+0.87%)
Oct 26, 2022 385.49 386.46 379.09 381.98 1,185,541 -0.44(-0.12%)
Oct 25, 2022 374.97 383.27 374.13 382.42 1,436,239 +5.61(+1.49%)
Oct 24, 2022 372.69 378.33 371.17 376.82 1,085,223 +2.76(+0.74%)
Oct 21, 2022 355.99 374.61 354.53 374.05 1,420,909 +17.13(+4.80%)
Oct 20, 2022 363.09 365.28 355.16 356.93 807,364 -5.66(-1.56%)
Oct 19, 2022 361.30 365.74 358.86 362.59 848,119 +0.01(+0.00%)
Oct 18, 2022 363.12 365.15 357.15 362.58 1,243,632 +8.51(+2.40%)
Oct 17, 2022 352.89 358.54 352.48 354.06 1,103,088 +5.32(+1.53%)
Oct 14, 2022 359.72 363.64 348.05 348.74 1,261,653 -9.79(-2.73%)
Oct 13, 2022 345.78 359.73 340.86 358.54 1,635,227 +5.82(+1.65%)
Oct 12, 2022 354.39 355.69 350.02 352.72 1,207,948 -2.07(-0.58%)
Oct 11, 2022 348.43 361.55 347.73 354.79 1,492,475 +3.56(+1.01%)
Oct 10, 2022 349.83 356.69 347.38 351.22 1,399,874 +3.45(+0.99%)
Oct 07, 2022 343.77 348.02 341.48 347.77 1,384,456 +0.66(+0.19%)
Oct 06, 2022 345.91 350.89 344.74 347.11 937,180 -0.29(-0.08%)
Oct 05, 2022 346.94 351.20 346.94 347.40 1,099,576 -4.41(-1.25%)
Oct 04, 2022 341.84 352.22 341.77 351.82 1,678,216 +15.86(+4.72%)
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.