Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 148.06 148.31 144.82 144.96 1,748,794 -1.47(-1.00%)
Aug 29, 2019 145.28 147.64 145.05 146.43 1,731,944 +3.52(+2.46%)
Aug 28, 2019 139.89 143.62 139.40 142.91 1,586,663 +2.45(+1.74%)
Aug 27, 2019 141.86 142.88 140.04 140.46 1,332,341 -0.66(-0.47%)
Aug 26, 2019 140.20 142.15 138.76 141.13 1,992,015 +3.55(+2.58%)
Aug 23, 2019 141.30 143.94 136.91 137.58 3,200,193 -7.81(-5.37%)
Aug 22, 2019 145.52 146.18 143.22 145.39 1,834,172 +0.48(+0.33%)
Aug 21, 2019 144.44 145.28 143.75 144.92 1,982,517 +2.58(+1.81%)
Aug 20, 2019 142.29 142.79 141.41 142.33 1,691,515 -0.27(-0.19%)
Aug 19, 2019 140.55 143.41 139.77 142.60 2,130,423 +2.96(+2.12%)
Aug 16, 2019 134.55 141.29 134.28 139.65 3,732,579 +5.17(+3.84%)
Aug 15, 2019 134.59 136.00 132.17 134.48 2,565,849 +0.50(+0.38%)
Aug 14, 2019 134.86 135.48 132.74 133.98 3,205,806 -3.74(-2.72%)
Aug 13, 2019 136.62 140.42 136.15 137.72 3,105,600 +0.11(+0.08%)
Aug 12, 2019 144.06 144.43 137.39 137.61 3,809,772 -7.29(-5.03%)
Aug 09, 2019 144.04 145.99 143.60 144.90 1,862,389 -0.21(-0.14%)
Aug 08, 2019 142.33 145.23 141.72 145.10 1,775,294 +3.58(+2.53%)
Aug 07, 2019 140.78 141.85 139.06 141.53 1,866,947 -1.44(-1.01%)
Aug 06, 2019 142.63 144.44 140.75 142.97 1,949,965 +1.61(+1.14%)
Aug 05, 2019 144.67 145.44 138.22 141.36 3,465,831 -7.15(-4.81%)
Aug 02, 2019 149.58 149.58 147.01 148.51 2,425,872 -2.35(-1.56%)
Aug 01, 2019 155.24 156.43 150.34 150.86 2,344,316 -4.16(-2.68%)
Jul 31, 2019 159.18 159.40 154.05 155.01 2,137,537 -4.10(-2.58%)
Jul 30, 2019 158.30 159.77 156.90 159.11 1,496,791 -0.22(-0.13%)
Jul 29, 2019 159.35 160.22 158.27 159.33 1,559,735 -0.12(-0.08%)
Jul 26, 2019 156.29 160.01 156.13 159.45 2,083,807 +3.26(+2.09%)
Jul 25, 2019 156.28 156.59 154.73 156.19 1,261,654 -0.25(-0.16%)
Jul 24, 2019 155.15 157.66 154.47 156.44 1,897,387 -1.09(-0.70%)
Jul 23, 2019 155.42 158.09 154.84 157.54 2,326,175 +3.00(+1.94%)
Jul 22, 2019 154.97 155.88 153.99 154.54 1,036,887 -0.44(-0.28%)
Jul 19, 2019 153.52 155.87 153.03 154.98 2,875,012 +2.22(+1.45%)
Jul 18, 2019 152.30 153.34 151.62 152.76 1,507,046 +0.15(+0.10%)
Jul 17, 2019 155.41 155.88 152.61 152.61 1,462,075 -2.87(-1.85%)
Jul 16, 2019 154.60 155.90 154.17 155.48 1,437,531 +0.14(+0.09%)
Jul 15, 2019 156.18 157.03 154.68 155.34 2,119,898 +0.59(+0.38%)
Jul 12, 2019 151.71 154.79 151.70 154.75 2,424,269 +3.85(+2.55%)
Jul 11, 2019 150.40 150.94 149.14 150.91 2,150,870 +0.42(+0.28%)
Jul 10, 2019 151.79 152.66 150.31 150.48 1,873,553 -2.38(-1.56%)
Jul 09, 2019 151.60 153.10 150.76 152.86 1,588,027 -0.51(-0.33%)
Jul 08, 2019 152.57 154.10 151.61 153.37 1,479,081 +0.44(+0.29%)
Jul 05, 2019 153.09 153.47 151.18 152.93 1,380,335 -1.75(-1.13%)
Jul 03, 2019 155.17 155.18 152.34 154.68 981,526 +0.15(+0.10%)
Jul 02, 2019 154.81 155.03 153.55 154.53 1,465,043 -0.01(-0.01%)
Jul 01, 2019 157.49 158.03 152.49 154.54 2,594,107 -0.53(-0.34%)
Jun 28, 2019 154.25 156.33 154.25 155.07 6,961,838 +0.83(+0.54%)
Jun 27, 2019 154.62 154.84 153.19 154.24 2,214,288 -0.51(-0.33%)
Jun 26, 2019 154.73 155.17 154.28 154.74 2,174,606 -0.18(-0.11%)
Jun 25, 2019 155.93 155.93 154.55 154.92 2,238,043 -0.53(-0.34%)
Jun 24, 2019 153.82 156.85 153.60 155.45 2,772,319 +2.42(+1.58%)
Jun 21, 2019 152.26 153.42 151.01 153.03 2,555,753 +1.42(+0.93%)
Jun 20, 2019 151.14 151.96 149.83 151.61 2,088,080 +2.63(+1.76%)
Jun 19, 2019 148.45 150.40 148.18 148.99 1,794,307 +0.52(+0.35%)
Jun 18, 2019 145.21 149.01 144.86 148.46 2,809,377 +4.67(+3.24%)
Jun 17, 2019 142.80 144.57 141.83 143.80 1,869,707 +2.66(+1.89%)
Jun 14, 2019 141.27 141.68 139.28 141.13 1,087,915 -0.02(-0.01%)
Jun 13, 2019 139.36 141.81 138.79 141.15 1,280,165 +2.55(+1.84%)
Jun 12, 2019 139.03 139.59 137.59 138.60 1,442,901 -1.13(-0.81%)
Jun 11, 2019 141.08 142.11 138.66 139.73 2,168,308 +0.18(+0.13%)
Jun 10, 2019 139.42 140.87 139.40 139.55 1,834,176 +1.03(+0.74%)
Jun 07, 2019 137.20 138.98 136.52 138.52 1,670,198 +2.07(+1.52%)
Jun 06, 2019 135.94 137.09 134.92 136.46 1,493,588 +0.25(+0.18%)
Jun 05, 2019 136.27 136.88 134.29 136.21 1,754,320 +0.56(+0.41%)
Jun 04, 2019 135.07 136.54 134.03 135.65 2,009,692 +2.17(+1.63%)
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.