Skip to main content

Deere & Co (NY: DE )

411.99 +2.85 (+0.70%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 124.15 126.38 124.15 124.91 2,188,346 +2.47(+2.02%)
Oct 30, 2018 120.35 122.62 119.23 122.44 2,545,614 +2.03(+1.69%)
Oct 29, 2018 124.87 125.23 118.34 120.41 3,550,949 -2.25(-1.84%)
Oct 26, 2018 124.04 124.79 121.37 122.66 5,173,432 -3.49(-2.76%)
Oct 25, 2018 125.08 127.55 123.88 126.14 2,010,774 +2.67(+2.16%)
Oct 24, 2018 128.79 129.44 123.17 123.48 4,046,187 -5.29(-4.11%)
Oct 23, 2018 128.76 130.32 126.03 128.77 5,602,606 -5.36(-3.99%)
Oct 22, 2018 135.43 135.52 133.11 134.13 1,845,807 -0.43(-0.32%)
Oct 19, 2018 136.05 137.41 134.06 134.56 2,061,847 -1.19(-0.88%)
Oct 18, 2018 138.78 139.31 134.37 135.75 2,701,934 -4.09(-2.93%)
Oct 17, 2018 139.37 140.62 137.81 139.85 1,643,891 -0.29(-0.21%)
Oct 16, 2018 138.32 140.47 136.68 140.14 2,303,649 +3.24(+2.36%)
Oct 15, 2018 136.54 138.44 136.08 136.91 1,819,836 +0.03(+0.02%)
Oct 12, 2018 137.50 138.34 134.51 136.88 2,039,510 +1.80(+1.33%)
Oct 11, 2018 135.37 139.26 134.19 135.08 3,588,551 -0.91(-0.67%)
Oct 10, 2018 138.34 138.99 135.16 135.99 3,102,670 -2.76(-1.99%)
Oct 09, 2018 141.06 141.78 138.44 138.75 2,285,098 -3.11(-2.19%)
Oct 08, 2018 141.85 143.32 140.24 141.86 3,105,133 -2.38(-1.65%)
Oct 05, 2018 146.17 146.36 142.70 144.24 2,112,594 -1.76(-1.21%)
Oct 04, 2018 145.67 146.91 143.58 146.00 4,209,997 +0.09(+0.06%)
Oct 03, 2018 143.54 146.54 143.06 145.91 3,224,430 +3.13(+2.19%)
Oct 02, 2018 139.38 142.91 138.71 142.78 2,330,326 +3.65(+2.62%)
Oct 01, 2018 139.92 140.61 138.50 139.13 2,896,252 +0.49(+0.35%)
Sep 28, 2018 138.84 140.33 138.37 138.64 1,883,367 -0.82(-0.59%)
Sep 27, 2018 140.55 142.02 139.26 139.46 1,620,489 -0.38(-0.27%)
Sep 26, 2018 138.65 140.87 138.39 139.84 1,943,941 +0.95(+0.68%)
Sep 25, 2018 139.27 139.88 137.85 138.89 1,524,958 -0.24(-0.17%)
Sep 24, 2018 139.63 139.87 137.43 139.13 1,866,495 -1.16(-0.82%)
Sep 21, 2018 141.72 142.36 140.15 140.29 2,738,402 -1.16(-0.82%)
Sep 20, 2018 141.60 143.92 140.66 141.44 3,008,769 +1.54(+1.10%)
Sep 19, 2018 137.10 141.15 137.06 139.90 2,584,816 +3.07(+2.25%)
Sep 18, 2018 137.24 138.51 135.77 136.83 1,666,570 +0.00(+0.00%)
Sep 17, 2018 136.13 138.11 135.92 136.83 2,321,268 +1.18(+0.87%)
Sep 14, 2018 136.70 137.75 134.82 135.65 2,180,918 -1.02(-0.75%)
Sep 13, 2018 136.64 137.85 136.19 136.67 1,630,682 +1.00(+0.74%)
Sep 12, 2018 136.29 137.62 134.56 135.67 2,123,885 -0.75(-0.55%)
Sep 11, 2018 135.41 137.41 134.84 136.42 1,254,996 -0.01(-0.01%)
Sep 10, 2018 136.33 138.31 135.87 136.43 2,039,205 +0.90(+0.66%)
Sep 07, 2018 133.21 136.19 132.22 135.53 3,416,249 +2.32(+1.74%)
Sep 06, 2018 133.11 134.17 132.35 133.21 1,575,880 +0.20(+0.15%)
Sep 05, 2018 129.47 133.20 129.47 133.01 2,431,355 +2.92(+2.24%)
Sep 04, 2018 131.62 131.91 129.44 130.09 1,850,520 -1.93(-1.46%)
Aug 31, 2018 132.02 132.02 132.02 0 +0.44(+0.34%)
Aug 30, 2018 133.70 134.18 131.20 131.57 1,625,004 -2.45(-1.83%)
Aug 29, 2018 134.82 134.94 133.73 134.03 1,838,432 -0.47(-0.35%)
Aug 28, 2018 135.08 136.33 133.82 134.50 1,672,049 +0.28(+0.21%)
Aug 27, 2018 133.36 135.21 133.36 134.22 2,072,352 +1.32(+0.99%)
Aug 24, 2018 130.20 132.98 129.70 132.90 2,118,939 +3.29(+2.54%)
Aug 23, 2018 130.56 130.65 128.44 129.61 1,540,972 -1.31(-1.00%)
Aug 22, 2018 131.97 132.39 130.89 130.92 1,392,228 -1.12(-0.85%)
Aug 21, 2018 129.20 132.56 129.17 132.04 2,118,858 +3.03(+2.35%)
Aug 20, 2018 130.01 130.52 128.29 129.01 3,822,848 -0.05(-0.04%)
Aug 17, 2018 123.18 130.72 121.48 129.07 9,597,696 +2.97(+2.36%)
Aug 16, 2018 126.18 126.80 125.19 126.09 3,260,422 +1.52(+1.22%)
Aug 15, 2018 126.01 126.16 121.94 124.58 2,791,785 -2.71(-2.13%)
Aug 14, 2018 126.31 128.19 126.21 127.29 3,059,512 +1.60(+1.27%)
Aug 13, 2018 125.77 126.08 124.50 125.69 2,347,530 -0.13(-0.10%)
Aug 10, 2018 127.61 127.90 124.74 125.82 2,628,495 -2.55(-1.99%)
Aug 09, 2018 131.79 132.16 127.29 128.37 4,119,518 -4.57(-3.44%)
Aug 08, 2018 133.97 134.33 132.35 132.94 2,536,931 -1.20(-0.90%)
Aug 07, 2018 132.67 135.30 132.67 134.15 1,688,270 +2.01(+1.52%)
Aug 06, 2018 131.23 132.99 131.08 132.13 1,604,371 +0.52(+0.40%)
Aug 03, 2018 130.50 132.20 130.37 131.61 2,040,948 +1.17(+0.89%)
Aug 02, 2018 129.35 132.18 128.85 130.45 1,463,145 +0.16(+0.13%)
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.