Deere & Co (NY: DE )

340.71 USD -2.22 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 345.04 346.12 339.68 340.71 825,953 -2.22(-0.65%)
Oct 21, 2021 343.93 345.07 340.76 342.93 876,413 -1.12(-0.33%)
Oct 20, 2021 343.65 346.06 341.95 344.05 1,001,839 +0.96(+0.28%)
Oct 19, 2021 334.91 343.84 334.10 343.09 1,433,338 +11.25(+3.39%)
Oct 18, 2021 330.69 333.29 328.64 331.84 1,154,058 -0.92(-0.28%)
Oct 15, 2021 332.95 336.00 331.67 332.76 1,435,119 +2.99(+0.91%)
Oct 14, 2021 321.53 332.88 320.50 329.77 2,403,942 +0.77(+0.23%)
Oct 13, 2021 332.05 332.88 327.00 329.00 1,771,895 -1.60(-0.48%)
Oct 12, 2021 333.32 334.46 329.86 330.60 1,409,957 -1.99(-0.60%)
Oct 11, 2021 343.02 344.04 332.47 332.59 1,051,443 -10.58(-3.08%)
Oct 08, 2021 344.06 345.34 341.42 343.17 1,168,232 -0.92(-0.27%)
Oct 07, 2021 341.23 347.76 341.23 344.09 1,139,225 +5.69(+1.68%)
Oct 06, 2021 333.50 338.60 329.67 338.40 1,534,506 +0.11(+0.03%)
Oct 05, 2021 336.80 341.14 332.76 338.29 1,401,418 -0.15(-0.04%)
Oct 04, 2021 340.74 342.56 336.82 338.44 1,464,683 -3.76(-1.10%)
Oct 01, 2021 338.10 344.66 333.65 342.20 1,740,758 +7.13(+2.13%)
Sep 30, 2021 352.45 352.45 334.96 335.07 2,079,654 -15.80(-4.50%)
Sep 29, 2021 354.81 355.65 350.80 350.87 1,320,763 -3.07(-0.87%)
Sep 28, 2021 350.73 356.56 350.47 353.94 2,018,713 +1.52(+0.43%)
Sep 27, 2021 348.78 355.80 348.78 352.42 1,291,472 +3.17(+0.91%)
Sep 24, 2021 349.86 353.37 348.52 349.25 1,193,306 -2.25(-0.64%)
Sep 23, 2021 345.00 352.31 344.96 351.50 1,497,322 +10.66(+3.13%)
Sep 22, 2021 341.65 345.53 339.91 340.84 1,336,838 +3.89(+1.15%)
Sep 21, 2021 342.75 344.92 333.73 336.95 1,503,804 -2.78(-0.82%)
Sep 20, 2021 340.64 342.50 334.67 339.73 2,408,683 -9.36(-2.68%)
Sep 17, 2021 351.51 354.33 347.97 349.09 7,678,763 -6.24(-1.76%)
Sep 16, 2021 360.58 361.31 353.19 355.33 1,681,827 -4.44(-1.23%)
Sep 15, 2021 355.08 360.83 354.02 359.77 1,403,803 +3.79(+1.06%)
Sep 14, 2021 362.52 362.52 355.02 355.98 1,410,984 -5.54(-1.53%)
Sep 13, 2021 366.00 366.71 356.99 361.52 1,832,646 -1.55(-0.43%)
Sep 10, 2021 367.52 368.46 362.80 363.07 1,237,287 -1.77(-0.49%)
Sep 09, 2021 368.82 371.24 363.03 364.84 1,725,281 -5.39(-1.46%)
Sep 08, 2021 371.49 372.41 362.10 370.23 2,426,964 -1.51(-0.41%)
Sep 07, 2021 385.46 387.19 370.26 371.74 3,628,199 -17.60(-4.52%)
Sep 03, 2021 384.73 393.00 384.00 389.34 1,904,906 +4.39(+1.14%)
Sep 02, 2021 379.09 384.99 377.80 384.95 1,334,235 +8.24(+2.19%)
Sep 01, 2021 378.20 379.67 369.19 376.71 1,895,498 -1.32(-0.35%)
Aug 31, 2021 381.00 381.50 374.00 378.03 1,589,769 -2.97(-0.78%)
Aug 30, 2021 381.00 383.64 376.75 381.00 1,378,419 +1.51(+0.40%)
Aug 27, 2021 380.08 382.89 378.11 379.49 1,115,823 -0.32(-0.08%)
Aug 26, 2021 375.29 382.96 375.07 379.81 1,490,399 +3.44(+0.91%)
Aug 25, 2021 369.00 379.31 367.77 376.37 1,655,901 +8.39(+2.28%)
Aug 24, 2021 365.00 373.00 364.98 367.98 1,638,240 +5.18(+1.43%)
Aug 23, 2021 354.15 363.24 352.25 362.80 1,946,535 +11.37(+3.24%)
Aug 20, 2021 363.00 367.17 344.76 351.43 3,498,444 -7.55(-2.10%)
Aug 19, 2021 368.56 368.56 354.88 358.98 2,279,915 -12.63(-3.40%)
Aug 18, 2021 374.25 376.01 371.42 371.61 1,374,560 -4.72(-1.25%)
Aug 17, 2021 381.50 382.61 374.11 376.33 1,206,554 -6.70(-1.75%)
Aug 16, 2021 381.00 383.35 378.61 383.03 913,186 -0.97(-0.25%)
Aug 13, 2021 386.15 387.24 382.64 384.00 814,615 -1.62(-0.42%)
Aug 12, 2021 386.07 388.52 383.67 385.62 1,314,056 -0.46(-0.12%)
Aug 11, 2021 377.40 386.31 375.46 386.08 1,651,745 +9.46(+2.51%)
Aug 10, 2021 371.00 377.42 369.52 376.62 1,183,215 +7.30(+1.98%)
Aug 09, 2021 364.91 370.92 363.27 369.32 923,456 +2.44(+0.67%)
Aug 06, 2021 367.00 368.69 365.57 366.88 665,794 +2.56(+0.70%)
Aug 05, 2021 363.85 365.00 361.33 364.32 794,685 +3.65(+1.01%)
Aug 04, 2021 364.33 366.60 360.55 360.67 825,651 -5.19(-1.42%)
Aug 03, 2021 357.58 366.85 354.36 365.86 991,637 +9.91(+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.