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 (%)
Jan 31, 2020 150.80 152.22 148.54 149.72 1,793,547 -2.39(-1.57%)
Jan 30, 2020 150.12 152.80 149.68 152.11 2,643,985 +0.10(+0.07%)
Jan 29, 2020 154.76 154.76 151.07 152.01 2,075,314 -1.87(-1.22%)
Jan 28, 2020 155.60 156.42 153.33 153.88 1,854,271 -0.28(-0.18%)
Jan 27, 2020 156.90 158.61 153.83 154.16 1,680,639 -6.46(-4.02%)
Jan 24, 2020 162.44 162.44 159.60 160.62 1,168,549 -1.83(-1.13%)
Jan 23, 2020 160.77 162.57 159.24 162.45 1,318,721 +0.85(+0.53%)
Jan 22, 2020 163.41 163.96 161.09 161.60 1,361,735 -1.32(-0.81%)
Jan 21, 2020 165.32 165.63 162.76 162.93 1,752,999 -3.44(-2.07%)
Jan 17, 2020 165.90 167.13 165.73 166.36 1,751,182 +0.69(+0.42%)
Jan 16, 2020 164.28 165.76 163.39 165.67 1,493,616 +2.41(+1.47%)
Jan 15, 2020 163.45 165.37 162.54 163.26 1,206,573 -0.71(-0.43%)
Jan 14, 2020 165.12 165.28 163.75 163.97 1,101,262 -1.01(-0.61%)
Jan 13, 2020 164.36 165.27 163.88 164.98 1,377,816 +1.24(+0.76%)
Jan 10, 2020 168.16 168.44 163.73 163.75 2,712,352 -3.94(-2.35%)
Jan 09, 2020 166.67 168.43 166.28 167.68 1,545,346 +1.60(+0.97%)
Jan 08, 2020 164.76 166.91 164.28 166.08 1,815,230 +2.04(+1.24%)
Jan 07, 2020 166.18 166.59 163.80 164.04 1,307,188 -2.90(-1.74%)
Jan 06, 2020 164.74 167.00 164.04 166.94 1,308,449 +1.19(+0.72%)
Jan 03, 2020 164.48 165.95 163.86 165.75 1,378,047 -1.24(-0.74%)
Jan 02, 2020 164.51 167.00 164.03 166.99 1,685,177 +3.40(+2.08%)
Dec 31, 2019 164.40 164.92 162.87 163.59 792,448 -0.85(-0.52%)
Dec 30, 2019 165.12 165.34 163.82 164.44 1,009,367 -0.84(-0.51%)
Dec 27, 2019 164.52 165.32 163.86 165.28 765,359 +0.95(+0.58%)
Dec 26, 2019 164.33 164.64 163.17 164.33 551,075 +0.28(+0.17%)
Dec 24, 2019 164.47 164.98 163.59 164.04 353,480 -0.52(-0.31%)
Dec 23, 2019 165.12 165.12 163.06 164.56 1,069,814 +0.38(+0.23%)
Dec 20, 2019 164.87 166.00 162.93 164.19 2,758,805 +1.78(+1.09%)
Dec 19, 2019 162.92 163.23 161.62 162.41 1,328,654 +0.14(+0.09%)
Dec 18, 2019 162.37 163.19 160.96 162.27 2,349,843 -1.16(-0.71%)
Dec 17, 2019 162.13 163.82 161.37 163.42 1,326,453 +0.93(+0.57%)
Dec 16, 2019 163.79 164.50 162.32 162.49 1,498,457 +0.33(+0.20%)
Dec 13, 2019 163.33 165.83 160.89 162.16 1,888,667 -1.42(-0.87%)
Dec 12, 2019 159.34 163.72 158.52 163.58 2,306,681 +4.05(+2.54%)
Dec 11, 2019 160.40 160.45 158.27 159.53 1,325,180 -0.19(-0.12%)
Dec 10, 2019 157.50 159.81 156.68 159.72 1,747,846 +1.88(+1.19%)
Dec 09, 2019 155.49 158.08 155.22 157.84 1,841,167 +2.53(+1.63%)
Dec 06, 2019 157.06 157.44 154.60 155.31 1,646,135 +0.59(+0.38%)
Dec 05, 2019 155.63 155.94 154.03 154.72 1,312,627 -0.65(-0.42%)
Dec 04, 2019 154.24 156.86 153.89 155.37 1,868,344 +1.66(+1.08%)
Dec 03, 2019 153.54 154.46 152.33 153.70 2,144,672 -1.68(-1.08%)
Dec 02, 2019 155.40 157.22 154.90 155.39 2,917,733 -2.59(-1.64%)
Nov 29, 2019 158.22 159.17 157.65 157.98 1,483,170 -0.95(-0.60%)
Nov 27, 2019 158.40 162.04 157.04 158.93 8,112,708 -7.13(-4.30%)
Nov 26, 2019 166.36 167.65 166.02 166.06 3,005,531 +0.04(+0.02%)
Nov 25, 2019 165.53 166.33 164.70 166.03 1,784,930 +1.16(+0.70%)
Nov 22, 2019 165.61 166.38 164.15 164.87 1,377,860 -0.30(-0.18%)
Nov 21, 2019 162.38 165.74 161.91 165.17 1,790,492 +3.41(+2.11%)
Nov 20, 2019 162.55 163.02 159.57 161.76 2,191,710 -1.49(-0.91%)
Nov 19, 2019 165.76 165.76 162.99 163.25 1,314,592 -1.19(-0.72%)
Nov 18, 2019 163.57 164.43 162.05 164.43 1,533,292 +0.41(+0.25%)
Nov 15, 2019 165.01 165.29 163.63 164.03 1,750,594 +0.09(+0.06%)
Nov 14, 2019 162.84 166.12 162.63 163.93 1,395,095 -1.21(-0.73%)
Nov 13, 2019 164.54 165.26 162.35 165.14 1,958,006 -0.68(-0.41%)
Nov 12, 2019 169.03 169.03 165.50 165.82 1,527,760 -3.21(-1.90%)
Nov 11, 2019 166.66 169.67 166.00 169.03 1,503,893 +1.35(+0.81%)
Nov 08, 2019 167.79 168.19 166.65 167.67 1,825,056 +0.44(+0.26%)
Nov 07, 2019 167.16 168.43 166.89 167.23 1,763,000 +1.81(+1.09%)
Nov 06, 2019 167.88 167.94 164.74 165.43 2,063,469 -2.77(-1.65%)
Nov 05, 2019 168.48 168.93 167.51 168.20 1,406,174 -0.17(-0.10%)
Nov 04, 2019 167.10 168.57 167.10 168.37 2,126,411 +2.81(+1.70%)
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.