Skip to main content

Deere & Co (NY: DE )

404.33 +6.45 (+1.62%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 131.50 131.50 131.50 0 +0.44(+0.33%)
Aug 30, 2018 133.18 133.66 130.69 131.06 1,631,368 -2.44(-1.83%)
Aug 29, 2018 134.30 134.42 133.21 133.50 1,845,633 -0.47(-0.35%)
Aug 28, 2018 134.56 135.80 133.30 133.97 1,678,598 +0.27(+0.20%)
Aug 27, 2018 132.84 134.68 132.84 133.70 2,080,469 +1.32(+0.99%)
Aug 24, 2018 129.69 132.46 129.20 132.38 2,127,238 +3.27(+2.54%)
Aug 23, 2018 130.05 130.14 127.94 129.10 1,547,007 -1.31(-1.00%)
Aug 22, 2018 131.46 131.88 130.38 130.41 1,397,680 -1.12(-0.85%)
Aug 21, 2018 128.69 132.04 128.67 131.53 2,127,157 +3.02(+2.35%)
Aug 20, 2018 129.50 130.01 127.79 128.51 3,837,821 -0.06(-0.04%)
Aug 17, 2018 122.70 130.21 121.00 128.57 9,635,287 +2.96(+2.36%)
Aug 16, 2018 125.69 126.31 124.70 125.60 3,273,192 +1.51(+1.22%)
Aug 15, 2018 125.52 125.67 121.47 124.09 2,802,720 -2.70(-2.13%)
Aug 14, 2018 125.82 127.69 125.72 126.79 3,071,496 +1.59(+1.27%)
Aug 13, 2018 125.28 125.58 124.01 125.20 2,356,725 -0.13(-0.10%)
Aug 10, 2018 127.11 127.40 124.25 125.33 2,638,790 -2.54(-1.99%)
Aug 09, 2018 131.27 131.65 126.79 127.87 4,135,653 -4.55(-3.44%)
Aug 08, 2018 133.45 133.81 131.84 132.43 2,546,867 -1.20(-0.90%)
Aug 07, 2018 132.15 134.78 132.15 133.62 1,694,883 +2.00(+1.52%)
Aug 06, 2018 130.72 132.47 130.57 131.62 1,610,655 +0.52(+0.40%)
Aug 03, 2018 129.99 131.68 129.86 131.10 2,048,942 +1.16(+0.89%)
Aug 02, 2018 128.85 131.67 128.35 129.94 1,468,876 +0.16(+0.13%)
Aug 01, 2018 131.32 132.56 129.03 129.77 2,404,091 -2.63(-1.99%)
Jul 31, 2018 128.15 133.28 128.03 132.41 5,309,716 +6.03(+4.77%)
Jul 30, 2018 129.57 130.42 126.06 126.38 3,274,620 -2.38(-1.85%)
Jul 27, 2018 131.55 131.55 127.70 128.76 2,589,909 -1.76(-1.35%)
Jul 26, 2018 129.81 131.88 129.23 130.52 3,920,636 +1.29(+1.00%)
Jul 25, 2018 127.64 130.28 124.50 129.23 4,790,197 +1.35(+1.06%)
Jul 24, 2018 125.16 129.85 123.79 127.88 5,627,566 +3.94(+3.18%)
Jul 23, 2018 124.83 125.12 123.72 123.94 3,050,880 -1.50(-1.20%)
Jul 20, 2018 126.34 126.34 124.92 125.44 3,097,377 -2.86(-2.23%)
Jul 19, 2018 126.53 129.22 126.33 128.30 2,518,748 +1.00(+0.78%)
Jul 18, 2018 126.01 127.56 125.63 127.30 2,622,359 +1.11(+0.88%)
Jul 17, 2018 123.21 126.30 122.88 126.20 2,957,542 +1.58(+1.27%)
Jul 16, 2018 125.86 126.14 123.84 124.61 4,073,292 -1.20(-0.95%)
Jul 13, 2018 128.67 128.78 125.72 125.81 5,592,271 -2.95(-2.29%)
Jul 12, 2018 129.68 130.58 128.56 128.76 1,838,476 -0.57(-0.44%)
Jul 11, 2018 130.01 130.37 128.79 129.32 2,620,372 -2.86(-2.17%)
Jul 10, 2018 132.91 133.78 131.49 132.19 1,673,520 +0.12(+0.09%)
Jul 09, 2018 128.82 133.30 128.36 132.07 2,350,354 +4.06(+3.17%)
Jul 06, 2018 127.96 128.30 126.11 128.01 2,298,174 +0.26(+0.20%)
Jul 05, 2018 128.54 128.93 126.27 127.75 3,296,880 -0.49(-0.39%)
Jul 03, 2018 128.25 128.25 128.25 0 -0.84(-0.65%)
Jul 02, 2018 126.25 129.20 126.09 129.09 2,042,260 +1.24(+0.97%)
Jun 29, 2018 128.13 130.51 127.64 127.84 2,097,039 +0.35(+0.27%)
Jun 28, 2018 126.74 128.47 125.58 127.50 1,771,417 +0.67(+0.53%)
Jun 27, 2018 128.24 130.43 126.60 126.83 2,674,588 -0.25(-0.19%)
Jun 26, 2018 127.42 128.29 126.23 127.07 2,013,805 +0.00(+0.00%)
Jun 25, 2018 128.97 129.14 126.16 127.07 4,071,866 -3.20(-2.46%)
Jun 22, 2018 130.74 132.27 130.00 130.28 2,591,813 +1.06(+0.82%)
Jun 21, 2018 130.55 130.86 128.03 129.22 3,059,929 -2.13(-1.62%)
Jun 20, 2018 129.80 131.81 128.19 131.35 2,867,880 +1.88(+1.46%)
Jun 19, 2018 131.94 131.94 128.79 129.47 4,123,915 -5.01(-3.73%)
Jun 18, 2018 134.12 134.80 133.44 134.48 3,238,093 -0.87(-0.64%)
Jun 15, 2018 136.67 132.57 135.35 6,583,936 -1.30(-0.95%)
Jun 14, 2018 139.23 140.04 136.50 136.66 3,376,110 -2.88(-2.06%)
Jun 13, 2018 143.69 143.69 139.16 139.53 2,622,268 -3.87(-2.70%)
Jun 12, 2018 142.45 144.32 142.45 143.40 2,801,146 +0.83(+0.58%)
Jun 11, 2018 142.74 143.54 141.40 142.57 2,115,651 -0.40(-0.28%)
Jun 08, 2018 143.89 144.33 142.00 142.97 1,527,935 -1.39(-0.96%)
Jun 07, 2018 144.17 145.87 143.47 144.36 2,403,357 +0.09(+0.06%)
Jun 06, 2018 144.28 144.27 2,712,350 +3.73(+2.65%)
Jun 05, 2018 138.61 140.65 138.23 140.54 2,057,387 +2.65(+1.92%)
Jun 04, 2018 139.89 140.24 137.56 137.89 1,804,139 -1.68(-1.21%)
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.