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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 217.14 218.06 212.35 215.50 1,369,201 -2.01(-0.93%)
Oct 29, 2020 211.84 219.22 211.51 217.51 1,247,891 +4.44(+2.08%)
Oct 28, 2020 214.63 217.01 212.25 213.08 1,441,744 -4.90(-2.25%)
Oct 27, 2020 223.41 223.78 217.49 217.98 1,463,165 -5.47(-2.45%)
Oct 26, 2020 226.17 226.54 221.06 223.45 1,059,317 -5.04(-2.20%)
Oct 23, 2020 226.19 228.94 226.19 228.49 860,035 +2.53(+1.12%)
Oct 22, 2020 225.18 227.03 224.06 225.96 1,306,605 +0.46(+0.20%)
Oct 21, 2020 228.48 230.77 225.18 225.50 1,578,817 -2.36(-1.03%)
Oct 20, 2020 228.75 230.88 226.80 227.86 1,015,814 +0.67(+0.29%)
Oct 19, 2020 229.18 231.71 226.18 227.19 949,343 -1.80(-0.79%)
Oct 16, 2020 228.94 232.18 228.66 229.00 1,732,442 +1.74(+0.76%)
Oct 15, 2020 223.84 228.32 223.56 227.26 1,284,370 -0.22(-0.10%)
Oct 14, 2020 226.45 229.57 226.16 227.48 1,113,825 +1.19(+0.53%)
Oct 13, 2020 225.26 226.63 223.68 226.29 1,374,780 +0.67(+0.30%)
Oct 12, 2020 226.21 226.66 224.24 225.62 1,294,345 +1.63(+0.73%)
Oct 09, 2020 224.19 226.09 222.81 223.99 1,144,233 +0.54(+0.24%)
Oct 08, 2020 220.34 223.99 220.08 223.44 1,203,908 +3.50(+1.59%)
Oct 07, 2020 218.70 221.81 217.59 219.94 1,078,915 +4.24(+1.97%)
Oct 06, 2020 216.80 220.01 215.59 215.70 1,452,796 -0.80(-0.37%)
Oct 05, 2020 216.79 220.47 214.49 216.50 2,171,561 +2.07(+0.97%)
Oct 02, 2020 205.33 216.08 205.11 214.43 1,471,412 +5.49(+2.63%)
Oct 01, 2020 213.20 213.47 208.50 208.94 1,450,573 -2.47(-1.17%)
Sep 30, 2020 211.18 215.64 210.09 211.42 1,974,931 +1.38(+0.66%)
Sep 29, 2020 211.44 212.14 208.02 210.03 936,048 -0.92(-0.43%)
Sep 28, 2020 211.10 213.29 210.57 210.95 1,253,325 +2.52(+1.21%)
Sep 25, 2020 204.34 210.03 204.23 208.43 1,289,017 +2.59(+1.26%)
Sep 24, 2020 203.15 208.55 200.95 205.83 1,079,106 +1.87(+0.92%)
Sep 23, 2020 206.84 209.78 203.80 203.96 1,770,340 -2.88(-1.39%)
Sep 22, 2020 204.47 208.25 203.94 206.84 1,706,710 +3.20(+1.57%)
Sep 21, 2020 205.58 206.72 199.81 203.64 2,244,802 -7.38(-3.50%)
Sep 18, 2020 208.64 214.26 208.62 211.01 3,222,649 +1.93(+0.92%)
Sep 17, 2020 203.25 210.66 201.55 209.09 2,203,026 +4.32(+2.11%)
Sep 16, 2020 206.44 208.12 204.26 204.77 1,654,354 -0.35(-0.17%)
Sep 15, 2020 208.96 210.06 204.57 205.12 1,830,581 -2.43(-1.17%)
Sep 14, 2020 207.15 208.31 206.00 207.56 1,314,173 +2.25(+1.10%)
Sep 11, 2020 203.56 207.72 202.49 205.30 2,001,059 +0.81(+0.40%)
Sep 10, 2020 205.26 207.46 203.07 204.49 1,936,143 -0.39(-0.19%)
Sep 09, 2020 200.45 206.57 200.45 204.88 1,650,743 +5.02(+2.51%)
Sep 08, 2020 199.50 202.72 197.71 199.86 2,018,075 -1.05(-0.52%)
Sep 04, 2020 202.67 203.44 197.91 200.91 1,748,599 +0.50(+0.25%)
Sep 03, 2020 206.55 207.94 198.75 200.41 2,077,842 -5.99(-2.90%)
Sep 02, 2020 207.47 208.87 205.03 206.40 2,085,958 -0.55(-0.27%)
Sep 01, 2020 198.23 206.97 197.99 206.95 1,970,793 +7.25(+3.63%)
Aug 31, 2020 199.64 201.00 197.52 199.69 2,043,764 +0.15(+0.08%)
Aug 28, 2020 199.95 200.40 198.44 199.54 1,326,886 +0.07(+0.03%)
Aug 27, 2020 200.74 201.97 198.51 199.47 1,972,866 -1.12(-0.56%)
Aug 26, 2020 196.39 201.81 194.65 200.60 2,145,943 +5.14(+2.63%)
Aug 25, 2020 195.83 199.06 195.22 195.45 2,847,502 +0.19(+0.10%)
Aug 24, 2020 194.28 196.29 192.66 195.26 3,342,926 +5.61(+2.96%)
Aug 21, 2020 187.05 192.93 186.33 189.65 6,780,860 +7.98(+4.40%)
Aug 20, 2020 180.82 182.57 180.03 181.67 1,637,462 -0.85(-0.46%)
Aug 19, 2020 183.47 185.00 182.47 182.51 1,590,479 -0.13(-0.07%)
Aug 18, 2020 184.25 185.21 182.43 182.65 1,179,149 -0.82(-0.45%)
Aug 17, 2020 183.71 184.65 181.76 183.47 1,079,349 +1.77(+0.97%)
Aug 14, 2020 179.88 183.67 179.13 181.70 947,355 +1.55(+0.86%)
Aug 13, 2020 179.24 181.74 179.15 180.15 1,393,510 -2.67(-1.46%)
Aug 12, 2020 181.85 183.30 180.23 182.82 1,713,567 -0.87(-0.47%)
Aug 11, 2020 182.81 186.18 182.72 183.68 2,003,536 +3.15(+1.74%)
Aug 10, 2020 175.87 181.91 175.30 180.54 2,767,590 +6.09(+3.49%)
Aug 07, 2020 172.46 174.64 170.98 174.44 1,319,733 +2.13(+1.24%)
Aug 06, 2020 173.02 174.20 171.35 172.31 1,017,760 -1.48(-0.85%)
Aug 05, 2020 171.12 174.53 171.07 173.80 1,437,291 +4.48(+2.64%)
Aug 04, 2020 168.19 170.05 167.91 169.32 706,414 +0.47(+0.28%)
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.