Deere & Co (NY: DE )

405.89 -3.84 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 156.06 158.28 156.06 157.95 1,966,420 +2.27(+1.46%)
Sep 27, 2019 155.91 156.67 154.51 155.69 1,722,530 +0.57(+0.37%)
Sep 26, 2019 153.96 155.59 153.57 155.12 1,952,585 +1.14(+0.74%)
Sep 25, 2019 154.44 154.96 153.27 153.98 3,021,185 -0.72(-0.46%)
Sep 24, 2019 154.37 155.02 152.82 154.70 3,415,241 +0.70(+0.45%)
Sep 23, 2019 151.84 154.81 151.72 154.00 1,555,595 +1.06(+0.69%)
Sep 20, 2019 153.64 155.39 151.83 152.94 3,169,278 -0.34(-0.23%)
Sep 19, 2019 153.94 154.74 152.59 153.28 1,058,047 -0.88(-0.57%)
Sep 18, 2019 152.38 154.39 151.77 154.16 1,308,474 +1.30(+0.85%)
Sep 17, 2019 151.93 153.10 151.28 152.86 1,448,215 -0.56(-0.36%)
Sep 16, 2019 153.00 154.25 151.84 153.42 1,249,469 -0.77(-0.50%)
Sep 13, 2019 153.74 155.28 152.08 154.19 1,919,461 +2.01(+1.32%)
Sep 12, 2019 151.27 152.58 148.80 152.18 2,931,738 -1.76(-1.14%)
Sep 11, 2019 152.96 153.98 151.73 153.94 2,372,917 +1.03(+0.68%)
Sep 10, 2019 148.11 152.91 147.58 152.91 2,899,728 +5.29(+3.59%)
Sep 09, 2019 146.07 148.38 146.05 147.61 1,851,302 +1.72(+1.18%)
Sep 06, 2019 146.37 147.11 145.52 145.90 1,161,954 +0.20(+0.14%)
Sep 05, 2019 142.41 146.53 141.99 145.69 1,797,666 +4.27(+3.02%)
Sep 04, 2019 141.14 141.69 140.80 141.42 1,677,412 +0.84(+0.60%)
Sep 03, 2019 143.32 143.32 139.88 140.59 2,210,544 -3.81(-2.64%)
Aug 30, 2019 147.48 147.73 144.26 144.40 1,755,644 -1.46(-1.00%)
Aug 29, 2019 144.71 147.06 144.48 145.86 1,738,728 +3.50(+2.46%)
Aug 28, 2019 139.34 143.06 138.86 142.36 1,592,877 +2.44(+1.75%)
Aug 27, 2019 141.30 142.32 139.49 139.91 1,337,559 -0.66(-0.47%)
Aug 26, 2019 139.65 141.59 138.22 140.57 1,999,817 +3.53(+2.58%)
Aug 23, 2019 140.75 143.38 136.37 137.04 3,212,727 -7.78(-5.37%)
Aug 22, 2019 144.96 145.61 142.66 144.83 1,841,356 +0.47(+0.33%)
Aug 21, 2019 143.88 144.71 143.19 144.35 1,990,282 +2.57(+1.81%)
Aug 20, 2019 141.73 142.24 140.86 141.78 1,698,140 -0.27(-0.19%)
Aug 19, 2019 140.00 142.85 139.22 142.05 2,138,767 +2.94(+2.12%)
Aug 16, 2019 134.02 140.74 133.75 139.10 3,747,198 +5.15(+3.84%)
Aug 15, 2019 134.06 135.47 131.66 133.96 2,575,898 +0.50(+0.38%)
Aug 14, 2019 134.33 134.96 132.22 133.45 3,218,362 -3.73(-2.72%)
Aug 13, 2019 136.09 139.88 135.62 137.18 3,117,763 +0.11(+0.08%)
Aug 12, 2019 143.50 143.87 136.86 137.07 3,824,693 -7.26(-5.03%)
Aug 09, 2019 143.47 145.42 143.04 144.33 1,869,683 -0.21(-0.14%)
Aug 08, 2019 141.78 144.67 141.17 144.54 1,782,247 +3.56(+2.53%)
Aug 07, 2019 140.23 141.29 138.51 140.98 1,874,260 -1.44(-1.01%)
Aug 06, 2019 142.08 143.88 140.20 142.41 1,957,603 +1.60(+1.14%)
Aug 05, 2019 144.11 144.87 137.69 140.81 3,479,406 -7.12(-4.81%)
Aug 02, 2019 148.99 148.99 146.44 147.93 2,435,373 -2.34(-1.56%)
Aug 01, 2019 154.63 155.82 149.76 150.27 2,353,497 -4.14(-2.68%)
Jul 31, 2019 158.56 158.78 153.45 154.41 2,145,909 -4.08(-2.58%)
Jul 30, 2019 157.68 159.15 156.29 158.49 1,502,653 -0.21(-0.14%)
Jul 29, 2019 158.73 159.60 157.65 158.71 1,565,844 -0.12(-0.08%)
Jul 26, 2019 155.69 159.39 155.52 158.83 2,091,968 +3.24(+2.09%)
Jul 25, 2019 155.67 155.98 154.13 155.58 1,266,595 -0.25(-0.16%)
Jul 24, 2019 154.55 157.04 153.87 155.84 1,904,818 -1.09(-0.69%)
Jul 23, 2019 154.81 157.47 154.23 156.93 2,335,285 +2.99(+1.94%)
Jul 22, 2019 154.36 155.28 153.39 153.93 1,040,948 -0.44(-0.28%)
Jul 19, 2019 152.92 155.27 152.43 154.37 2,886,272 +2.21(+1.45%)
Jul 18, 2019 151.71 152.74 151.03 152.16 1,512,949 +0.15(+0.10%)
Jul 17, 2019 154.80 155.28 152.01 152.01 1,467,802 -2.86(-1.85%)
Jul 16, 2019 154.00 155.29 153.57 154.87 1,443,162 +0.14(+0.09%)
Jul 15, 2019 155.57 156.42 154.07 154.74 2,128,201 +0.59(+0.38%)
Jul 12, 2019 151.12 154.19 151.11 154.15 2,433,764 +3.83(+2.55%)
Jul 11, 2019 149.81 150.35 148.56 150.32 2,159,294 +0.42(+0.28%)
Jul 10, 2019 151.20 152.06 149.72 149.90 1,880,891 -2.37(-1.55%)
Jul 09, 2019 151.01 152.51 150.18 152.26 1,594,247 -0.50(-0.33%)
Jul 08, 2019 151.98 153.50 151.01 152.77 1,484,874 +0.44(+0.29%)
Jul 05, 2019 152.50 152.87 150.59 152.33 1,385,741 -1.74(-1.13%)
Jul 03, 2019 154.57 154.58 151.74 154.07 985,370 +0.15(+0.10%)
Jul 02, 2019 154.20 154.43 152.95 153.92 1,470,781 -0.01(-0.01%)
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.