Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 141.52 141.66 136.53 136.58 5,204,751 -5.09(-3.59%)
May 30, 2018 142.31 142.64 140.87 141.67 3,142,403 +0.06(+0.05%)
May 29, 2018 143.46 145.14 140.23 141.60 3,667,735 -3.64(-2.51%)
May 25, 2018 145.25 145.25 145.25 0 +0.75(+0.52%)
May 24, 2018 144.83 144.93 142.45 144.50 2,656,546 +1.46(+1.02%)
May 23, 2018 140.43 143.14 139.81 143.04 2,194,812 +1.36(+0.96%)
May 22, 2018 144.65 145.62 141.50 141.68 2,695,151 -2.96(-2.05%)
May 21, 2018 145.71 147.43 142.60 144.64 5,387,806 +2.81(+1.98%)
May 18, 2018 133.83 143.51 133.47 141.82 8,526,250 +7.71(+5.75%)
May 17, 2018 134.56 135.29 132.83 134.11 4,477,838 -0.49(-0.37%)
May 16, 2018 133.03 134.83 133.03 134.60 2,066,050 +1.66(+1.25%)
May 15, 2018 132.76 133.78 130.91 132.94 3,431,824 -1.11(-0.83%)
May 14, 2018 135.52 135.77 133.18 134.06 3,813,655 -0.52(-0.39%)
May 11, 2018 134.11 136.11 133.51 134.58 2,722,487 +0.65(+0.48%)
May 10, 2018 132.89 134.74 132.04 133.93 2,642,384 +1.33(+1.00%)
May 09, 2018 130.82 132.94 129.80 132.60 2,553,348 +2.82(+2.18%)
May 08, 2018 128.49 130.36 128.09 129.78 2,396,534 +1.69(+1.32%)
May 07, 2018 127.89 129.51 127.22 128.09 2,015,178 +2.67(+2.13%)
May 04, 2018 124.35 126.29 123.46 125.42 2,117,831 +0.39(+0.31%)
May 03, 2018 124.24 125.53 119.91 125.03 4,068,731 +1.94(+1.57%)
May 02, 2018 123.70 125.95 122.95 123.09 2,829,760 -0.57(-0.46%)
May 01, 2018 123.10 124.44 120.75 123.66 2,603,984 +0.04(+0.03%)
Apr 30, 2018 125.83 126.47 123.53 123.62 2,773,243 -2.04(-1.62%)
Apr 27, 2018 124.88 127.83 124.54 125.66 2,848,304 +1.12(+0.90%)
Apr 26, 2018 126.11 126.28 122.14 124.54 4,457,121 -1.52(-1.21%)
Apr 25, 2018 126.13 127.80 124.33 126.06 3,357,641 -0.10(-0.08%)
Apr 24, 2018 135.48 136.25 125.53 126.17 5,985,523 -7.24(-5.43%)
Apr 23, 2018 134.51 135.03 132.75 133.41 1,363,070 -0.84(-0.63%)
Apr 20, 2018 135.50 136.91 133.65 134.25 2,076,289 -1.04(-0.77%)
Apr 19, 2018 136.87 137.50 133.83 135.29 2,507,156 -1.53(-1.11%)
Apr 18, 2018 137.56 138.59 136.49 136.82 2,213,447 +0.57(+0.42%)
Apr 17, 2018 137.66 138.99 136.25 136.25 2,143,192 +0.16(+0.11%)
Apr 16, 2018 138.09 138.20 135.46 136.09 2,854,305 -0.91(-0.67%)
Apr 13, 2018 138.59 138.85 136.09 137.01 2,884,400 -0.26(-0.19%)
Apr 12, 2018 133.05 138.10 133.05 137.26 3,563,741 +5.34(+4.05%)
Apr 11, 2018 132.71 133.54 131.77 131.92 2,527,088 -3.29(-2.43%)
Apr 10, 2018 133.42 136.56 132.86 135.21 2,859,229 +4.61(+3.53%)
Apr 09, 2018 133.98 134.69 130.38 130.59 3,973,282 -2.22(-1.67%)
Apr 06, 2018 136.41 136.84 130.66 132.81 3,605,897 -5.44(-3.93%)
Apr 05, 2018 136.95 139.98 136.40 138.25 3,243,252 +2.53(+1.86%)
Apr 04, 2018 132.75 136.26 131.15 135.72 4,901,975 -4.08(-2.92%)
Apr 03, 2018 139.48 139.96 136.81 139.80 2,142,768 +1.11(+0.80%)
Apr 02, 2018 141.03 141.48 136.38 138.69 2,354,174 -3.20(-2.25%)
Mar 29, 2018 141.89 141.89 141.89 0 +3.51(+2.54%)
Mar 28, 2018 138.38 140.34 135.92 138.38 2,906,331 -0.07(-0.05%)
Mar 27, 2018 140.34 142.85 137.31 138.45 2,955,065 -1.07(-0.77%)
Mar 26, 2018 137.75 139.83 135.49 139.53 2,707,797 +4.86(+3.61%)
Mar 23, 2018 138.09 139.88 134.30 134.67 3,231,779 -3.26(-2.36%)
Mar 22, 2018 139.89 142.28 137.59 137.92 4,136,158 -5.89(-4.09%)
Mar 21, 2018 144.57 145.99 141.70 143.81 3,188,574 -1.76(-1.21%)
Mar 20, 2018 145.77 147.45 144.84 145.58 1,647,795 +0.42(+0.29%)
Mar 19, 2018 148.00 148.25 143.61 145.16 2,599,922 -3.96(-2.65%)
Mar 16, 2018 145.33 149.21 145.01 149.12 4,196,753 +3.90(+2.68%)
Mar 15, 2018 146.42 147.11 144.81 145.22 1,451,515 -0.56(-0.38%)
Mar 14, 2018 147.79 147.86 144.58 145.78 2,465,113 -1.01(-0.69%)
Mar 13, 2018 150.10 151.33 146.19 146.79 3,002,850 -2.47(-1.65%)
Mar 12, 2018 152.83 152.91 148.13 149.25 2,484,687 -3.55(-2.32%)
Mar 09, 2018 147.41 152.87 147.16 152.80 4,207,069 +6.25(+4.27%)
Mar 08, 2018 143.48 146.81 141.69 146.55 3,822,252 +2.88(+2.00%)
Mar 07, 2018 144.06 141.02 143.67 2,845,420 -0.56(-0.38%)
Mar 06, 2018 144.31 145.19 143.27 144.23 2,630,423 +0.88(+0.62%)
Mar 05, 2018 138.80 143.98 137.43 143.35 3,399,694 +3.85(+2.76%)
Mar 02, 2018 141.54 142.18 138.10 139.50 4,582,303 -3.18(-2.23%)
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.