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 (%)
Feb 26, 2021 332.49 340.37 330.44 335.30 2,642,439 +1.05(+0.31%)
Feb 25, 2021 332.02 339.04 328.75 334.25 2,999,976 +2.28(+0.69%)
Feb 24, 2021 325.99 332.87 324.82 331.97 2,020,704 +7.92(+2.45%)
Feb 23, 2021 318.39 325.36 315.01 324.05 2,314,455 -0.10(-0.03%)
Feb 22, 2021 316.45 325.14 315.51 324.14 2,405,590 +7.21(+2.28%)
Feb 19, 2021 307.33 321.94 303.36 316.93 5,070,801 +28.57(+9.91%)
Feb 18, 2021 298.53 299.13 286.72 288.36 3,239,752 -11.36(-3.79%)
Feb 17, 2021 301.72 304.93 299.06 299.72 2,092,002 -4.81(-1.58%)
Feb 16, 2021 304.26 308.93 303.55 304.53 3,226,463 +3.93(+1.31%)
Feb 12, 2021 301.61 303.29 299.91 300.61 1,792,585 -1.40(-0.46%)
Feb 11, 2021 302.60 303.31 296.81 302.01 1,036,142 +0.79(+0.26%)
Feb 10, 2021 304.98 305.21 299.04 301.22 1,114,119 -1.62(-0.54%)
Feb 09, 2021 303.51 305.67 300.77 302.84 1,110,539 -1.64(-0.54%)
Feb 08, 2021 299.64 304.63 299.64 304.49 1,002,026 +7.49(+2.52%)
Feb 05, 2021 299.66 300.62 294.85 296.99 1,278,633 -0.03(-0.01%)
Feb 04, 2021 290.86 297.30 289.99 297.02 1,519,126 +7.81(+2.70%)
Feb 03, 2021 290.29 290.36 287.60 289.21 1,234,250 -1.35(-0.46%)
Feb 02, 2021 284.50 292.17 284.01 290.56 1,704,553 +9.92(+3.54%)
Feb 01, 2021 280.55 282.38 278.18 280.64 1,211,388 +3.28(+1.18%)
Jan 29, 2021 280.53 281.35 274.19 277.36 1,805,704 -4.00(-1.42%)
Jan 28, 2021 275.90 285.51 271.53 281.36 1,566,256 +11.75(+4.36%)
Jan 27, 2021 278.31 279.13 267.90 269.61 1,842,104 -14.68(-5.16%)
Jan 26, 2021 289.02 290.19 283.70 284.29 1,420,596 -2.10(-0.73%)
Jan 25, 2021 291.14 293.40 284.64 286.39 1,603,121 -6.69(-2.28%)
Jan 22, 2021 290.90 294.81 289.38 293.08 1,488,753 -0.32(-0.11%)
Jan 21, 2021 290.04 294.03 288.12 293.40 2,010,718 +4.38(+1.52%)
Jan 20, 2021 285.11 290.22 284.29 289.02 1,381,671 +5.71(+2.02%)
Jan 19, 2021 286.44 287.90 282.74 283.31 1,571,815 -0.39(-0.14%)
Jan 15, 2021 288.27 289.20 281.41 283.70 1,839,128 -7.16(-2.46%)
Jan 14, 2021 290.90 294.22 289.99 290.86 1,427,319 +1.57(+0.54%)
Jan 13, 2021 289.69 291.96 288.71 289.29 1,253,342 -0.84(-0.29%)
Jan 12, 2021 284.39 291.54 282.26 290.13 2,032,454 +6.89(+2.43%)
Jan 11, 2021 278.02 283.49 277.56 283.24 1,357,490 +0.97(+0.34%)
Jan 08, 2021 285.77 288.58 278.89 282.27 1,854,330 -5.59(-1.94%)
Jan 07, 2021 282.13 288.65 281.87 287.86 2,318,878 +9.00(+3.23%)
Jan 06, 2021 264.11 281.24 263.77 278.86 2,892,777 +15.44(+5.86%)
Jan 05, 2021 257.05 263.88 256.86 263.42 1,904,613 +6.38(+2.48%)
Jan 04, 2021 261.05 262.91 253.40 257.04 2,915,476 -1.35(-0.52%)
Dec 31, 2020 258.40 258.40 258.40 825,467 +2.79(+1.09%)
Dec 30, 2020 255.47 257.73 254.98 255.61 825,467 +1.51(+0.59%)
Dec 29, 2020 257.77 258.12 251.72 254.10 932,318 -2.07(-0.81%)
Dec 28, 2020 261.85 261.98 256.08 256.17 722,454 -1.64(-0.64%)
Dec 24, 2020 256.58 258.16 255.99 257.81 302,720 +1.22(+0.47%)
Dec 23, 2020 259.22 259.89 256.49 256.59 980,145 -1.26(-0.49%)
Dec 22, 2020 256.25 259.12 254.00 257.86 1,603,294 +1.45(+0.56%)
Dec 21, 2020 254.66 260.48 254.33 256.41 2,241,905 -2.82(-1.09%)
Dec 18, 2020 253.78 259.95 253.36 259.24 3,419,099 +5.91(+2.33%)
Dec 17, 2020 251.89 253.43 250.46 253.33 1,592,416 +3.26(+1.31%)
Dec 16, 2020 250.75 251.27 248.64 250.06 1,264,205 -0.83(-0.33%)
Dec 15, 2020 245.47 252.93 245.14 250.90 2,175,320 +8.88(+3.67%)
Dec 14, 2020 247.07 247.79 241.82 242.02 1,015,896 -2.92(-1.19%)
Dec 11, 2020 240.79 245.16 240.20 244.94 1,465,776 +2.22(+0.92%)
Dec 10, 2020 242.85 243.47 240.00 242.72 1,210,136 -1.32(-0.54%)
Dec 09, 2020 241.81 244.68 240.94 244.04 1,434,504 +2.14(+0.88%)
Dec 08, 2020 242.40 244.05 240.63 241.90 1,360,749 +0.56(+0.23%)
Dec 07, 2020 242.41 242.76 239.93 241.34 1,668,576 -1.32(-0.54%)
Dec 04, 2020 243.11 244.92 242.08 242.66 1,728,293 +0.68(+0.28%)
Dec 03, 2020 247.54 248.81 241.26 241.98 2,171,935 -6.05(-2.44%)
Dec 02, 2020 244.32 249.40 243.62 248.03 2,895,842 +3.71(+1.52%)
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.