Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 330.79 333.04 325.81 326.04 1,738,093 -6.94(-2.09%)
Sep 29, 2022 332.98 336.50 330.48 332.98 1,627,119 -3.68(-1.09%)
Sep 28, 2022 329.17 338.78 328.07 336.66 1,328,064 +9.95(+3.04%)
Sep 27, 2022 326.93 332.56 323.46 326.71 1,212,628 +3.35(+1.04%)
Sep 26, 2022 322.21 329.78 321.93 323.37 1,368,314 -1.93(-0.59%)
Sep 23, 2022 332.37 333.94 319.84 325.29 1,764,964 -11.59(-3.44%)
Sep 22, 2022 343.10 344.60 336.69 336.89 1,034,081 -3.58(-1.05%)
Sep 21, 2022 350.68 351.45 340.47 340.47 1,034,645 -5.63(-1.63%)
Sep 20, 2022 350.27 350.82 343.12 346.09 1,473,214 -6.91(-1.96%)
Sep 19, 2022 340.93 353.50 340.21 353.00 1,035,913 +7.97(+2.31%)
Sep 16, 2022 345.81 346.58 339.81 345.03 2,489,083 -4.16(-1.19%)
Sep 15, 2022 351.26 354.86 348.74 349.19 996,458 -2.07(-0.59%)
Sep 14, 2022 354.62 355.50 348.03 351.26 1,152,881 -2.34(-0.66%)
Sep 13, 2022 355.79 361.51 352.28 353.60 1,115,478 -10.44(-2.87%)
Sep 12, 2022 365.27 365.96 359.95 364.04 1,160,210 +1.73(+0.48%)
Sep 09, 2022 363.06 365.24 362.16 362.31 1,274,453 +3.67(+1.02%)
Sep 08, 2022 354.05 360.55 353.21 358.64 1,260,880 +2.47(+0.69%)
Sep 07, 2022 348.32 357.17 347.68 356.17 938,189 +4.75(+1.35%)
Sep 06, 2022 353.49 355.21 345.99 351.42 1,122,594 -1.13(-0.32%)
Sep 02, 2022 360.07 360.48 351.18 352.55 1,173,006 -1.51(-0.43%)
Sep 01, 2022 349.39 355.02 347.71 354.06 1,387,070 -1.44(-0.41%)
Aug 31, 2022 360.15 360.15 354.80 355.50 1,541,447 -3.40(-0.95%)
Aug 30, 2022 369.11 369.62 355.76 358.89 1,667,393 -11.55(-3.12%)
Aug 29, 2022 366.11 375.14 364.56 370.45 1,359,831 +1.20(+0.32%)
Aug 26, 2022 380.73 382.44 368.57 369.25 1,492,697 -8.54(-2.26%)
Aug 25, 2022 371.80 378.06 371.41 377.78 1,361,028 +6.59(+1.78%)
Aug 24, 2022 368.64 372.14 364.13 371.19 1,609,105 +6.33(+1.73%)
Aug 23, 2022 358.66 375.68 358.65 364.87 2,453,740 +5.10(+1.42%)
Aug 22, 2022 353.65 363.15 351.57 359.77 2,416,906 -0.02(-0.01%)
Aug 19, 2022 349.05 360.04 343.62 359.79 4,358,639 +1.62(+0.45%)
Aug 18, 2022 354.72 360.06 353.06 358.16 2,033,105 +3.21(+0.90%)
Aug 17, 2022 354.74 357.63 352.61 354.95 1,770,321 -5.15(-1.43%)
Aug 16, 2022 354.58 363.39 353.32 360.10 1,470,752 +3.82(+1.07%)
Aug 15, 2022 352.78 356.51 349.51 356.27 1,228,542 -2.05(-0.57%)
Aug 12, 2022 352.77 358.74 352.05 358.33 1,291,244 +6.07(+1.72%)
Aug 11, 2022 350.87 353.79 347.67 352.25 1,766,027 +9.31(+2.71%)
Aug 10, 2022 339.57 347.71 339.28 342.95 1,167,316 +8.45(+2.53%)
Aug 09, 2022 337.00 338.16 333.94 334.50 1,177,459 -0.03(-0.01%)
Aug 08, 2022 337.62 339.91 333.64 334.53 981,408 +0.39(+0.12%)
Aug 05, 2022 328.48 335.38 328.31 334.14 942,319 +0.90(+0.27%)
Aug 04, 2022 330.04 335.55 327.73 333.24 1,370,513 +5.71(+1.74%)
Aug 03, 2022 328.21 329.58 324.62 327.52 1,173,585 +3.21(+0.99%)
Aug 02, 2022 326.05 330.01 322.00 324.31 1,306,187 -4.85(-1.47%)
Aug 01, 2022 329.82 332.82 327.01 329.16 1,272,946 -4.86(-1.45%)
Jul 29, 2022 327.08 335.50 324.16 334.01 1,931,868 +11.24(+3.48%)
Jul 28, 2022 320.85 325.56 315.22 322.77 1,330,791 +5.76(+1.82%)
Jul 27, 2022 312.43 318.33 310.14 317.01 1,180,586 +6.09(+1.96%)
Jul 26, 2022 315.12 317.06 309.75 310.92 1,153,572 -3.42(-1.09%)
Jul 25, 2022 306.48 314.75 303.58 314.33 1,472,380 +10.41(+3.43%)
Jul 22, 2022 309.35 311.91 302.17 303.92 1,141,282 -4.17(-1.35%)
Jul 21, 2022 306.41 308.30 300.36 308.09 1,256,857 +1.15(+0.37%)
Jul 20, 2022 303.14 307.55 301.93 306.94 1,183,932 +3.67(+1.21%)
Jul 19, 2022 293.51 303.86 292.79 303.27 1,317,122 +13.28(+4.58%)
Jul 18, 2022 293.10 298.30 289.02 289.99 1,085,147 +0.24(+0.08%)
Jul 15, 2022 290.11 291.64 285.36 289.75 1,216,957 +3.28(+1.14%)
Jul 14, 2022 282.30 286.99 280.64 286.47 1,404,430 -2.38(-0.83%)
Jul 13, 2022 284.23 291.18 283.51 288.85 1,232,926 +0.80(+0.28%)
Jul 12, 2022 286.15 293.22 285.31 288.06 1,243,411 -2.38(-0.82%)
Jul 11, 2022 292.53 295.86 289.90 290.44 1,021,416 -6.06(-2.04%)
Jul 08, 2022 296.56 299.79 293.21 296.50 1,557,775 +0.65(+0.22%)
Jul 07, 2022 289.87 296.46 287.65 295.85 2,108,246 +14.43(+5.13%)
Jul 06, 2022 282.10 284.15 276.23 281.42 2,140,781 -2.91(-1.02%)
Jul 05, 2022 286.02 286.93 280.03 284.33 2,206,883 -9.25(-3.15%)
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.