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 (%)
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%)
Dec 01, 2020 252.07 254.11 244.32 244.32 2,179,065 -6.22(-2.48%)
Nov 30, 2020 251.80 253.04 247.18 250.54 2,445,761 -0.32(-0.13%)
Nov 27, 2020 247.67 251.10 247.22 250.86 1,119,616 +5.29(+2.15%)
Nov 25, 2020 251.87 254.61 243.73 245.57 3,172,141 -5.07(-2.02%)
Nov 24, 2020 252.48 252.98 249.00 250.64 2,446,124 +0.58(+0.23%)
Nov 23, 2020 249.66 251.63 249.14 250.05 2,192,816 +2.44(+0.99%)
Nov 20, 2020 245.77 248.66 244.68 247.61 1,686,524 +2.84(+1.16%)
Nov 19, 2020 246.39 248.54 244.20 244.77 1,775,348 -1.67(-0.68%)
Nov 18, 2020 247.50 249.56 246.35 246.43 1,690,019 -0.84(-0.34%)
Nov 17, 2020 245.64 248.72 242.76 247.28 1,473,518 -0.85(-0.34%)
Nov 16, 2020 244.34 249.31 242.87 248.13 2,012,728 +7.00(+2.90%)
Nov 13, 2020 240.20 241.89 238.53 241.13 1,020,832 +3.62(+1.52%)
Nov 12, 2020 240.23 241.52 236.41 237.51 1,332,116 -1.28(-0.54%)
Nov 11, 2020 243.21 243.50 235.54 238.79 1,731,835 -4.42(-1.82%)
Nov 10, 2020 238.92 246.02 238.92 243.21 1,934,691 +4.88(+2.05%)
Nov 09, 2020 249.55 254.61 237.83 238.33 2,317,627 +1.18(+0.50%)
Nov 06, 2020 236.14 239.76 235.69 237.15 1,547,225 +1.55(+0.66%)
Nov 05, 2020 227.75 236.63 227.28 235.60 2,121,620 +12.18(+5.45%)
Nov 04, 2020 227.35 229.84 223.32 223.42 2,080,746 -6.38(-2.78%)
Nov 03, 2020 225.63 231.39 224.49 229.80 1,640,238 +7.91(+3.57%)
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.