Deere & Co (NY: DE )

409.73 +8.66 (+2.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 123.67 125.89 123.67 124.42 2,196,917 +2.46(+2.02%)
Oct 30, 2018 119.88 122.14 118.77 121.96 2,555,584 +2.02(+1.69%)
Oct 29, 2018 124.38 124.74 117.88 119.94 3,564,857 -2.24(-1.83%)
Oct 26, 2018 123.56 124.30 120.89 122.18 5,193,694 -3.47(-2.76%)
Oct 25, 2018 124.59 127.06 123.40 125.65 2,018,650 +2.66(+2.16%)
Oct 24, 2018 128.29 128.94 122.69 123.00 4,062,035 -5.27(-4.11%)
Oct 23, 2018 128.26 129.81 125.54 128.27 5,624,550 -5.34(-3.99%)
Oct 22, 2018 134.90 134.99 132.59 133.61 1,853,036 -0.43(-0.32%)
Oct 19, 2018 135.52 136.88 133.54 134.04 2,069,923 -1.19(-0.88%)
Oct 18, 2018 138.24 138.77 133.85 135.22 2,712,517 -4.08(-2.93%)
Oct 17, 2018 138.82 140.07 137.27 139.30 1,650,330 -0.29(-0.21%)
Oct 16, 2018 137.78 139.93 136.15 139.60 2,312,671 +3.22(+2.36%)
Oct 15, 2018 136.00 137.90 135.55 136.37 1,826,964 +0.03(+0.02%)
Oct 12, 2018 136.96 137.79 133.98 136.34 2,047,498 +1.79(+1.33%)
Oct 11, 2018 134.84 138.71 133.66 134.55 3,602,606 -0.91(-0.67%)
Oct 10, 2018 137.79 138.45 134.63 135.46 3,114,822 -2.75(-1.99%)
Oct 09, 2018 140.51 141.22 137.90 138.21 2,294,048 -3.10(-2.19%)
Oct 08, 2018 141.29 142.76 139.70 141.30 3,117,295 -2.37(-1.65%)
Oct 05, 2018 145.60 145.79 142.14 143.67 2,120,868 -1.75(-1.21%)
Oct 04, 2018 145.10 146.34 143.02 145.43 4,226,487 +0.09(+0.06%)
Oct 03, 2018 142.99 145.97 142.50 145.34 3,237,059 +3.11(+2.19%)
Oct 02, 2018 138.83 142.35 138.16 142.22 2,339,454 +3.64(+2.63%)
Oct 01, 2018 139.38 140.06 137.96 138.59 2,907,596 +0.49(+0.35%)
Sep 28, 2018 138.30 139.78 137.83 138.10 1,890,743 -0.82(-0.59%)
Sep 27, 2018 140.00 141.47 138.71 138.92 1,626,836 -0.38(-0.27%)
Sep 26, 2018 138.11 140.32 137.85 139.29 1,951,555 +0.94(+0.68%)
Sep 25, 2018 138.72 139.33 137.32 138.35 1,530,931 -0.24(-0.17%)
Sep 24, 2018 139.08 139.32 136.90 138.59 1,873,805 -1.15(-0.82%)
Sep 21, 2018 141.17 141.81 139.60 139.74 2,749,127 -1.15(-0.82%)
Sep 20, 2018 141.05 143.36 140.12 140.89 3,020,554 +1.54(+1.10%)
Sep 19, 2018 136.57 140.60 136.53 139.36 2,594,940 +3.06(+2.25%)
Sep 18, 2018 136.70 137.97 135.24 136.29 1,673,097 +0.00(+0.00%)
Sep 17, 2018 135.60 137.57 135.39 136.29 2,330,360 +1.17(+0.87%)
Sep 14, 2018 136.16 137.22 134.29 135.12 2,189,460 -1.01(-0.75%)
Sep 13, 2018 136.11 137.32 135.66 136.14 1,637,069 +1.00(+0.74%)
Sep 12, 2018 135.76 137.08 134.03 135.14 2,132,204 -0.75(-0.55%)
Sep 11, 2018 134.88 136.87 134.32 135.89 1,259,911 -0.01(-0.01%)
Sep 10, 2018 135.80 137.76 135.34 135.90 2,047,192 +0.90(+0.66%)
Sep 07, 2018 132.69 135.66 131.70 135.00 3,429,629 +2.31(+1.74%)
Sep 06, 2018 132.59 133.65 131.83 132.69 1,582,052 +0.20(+0.15%)
Sep 05, 2018 128.97 132.68 128.97 132.49 2,440,878 +2.91(+2.24%)
Sep 04, 2018 131.11 131.39 128.93 129.58 1,857,768 -1.92(-1.46%)
Aug 31, 2018 131.50 131.50 131.50 0 +0.44(+0.33%)
Aug 30, 2018 133.18 133.66 130.69 131.06 1,631,368 -2.44(-1.83%)
Aug 29, 2018 134.30 134.42 133.21 133.50 1,845,633 -0.47(-0.35%)
Aug 28, 2018 134.56 135.80 133.30 133.97 1,678,598 +0.27(+0.20%)
Aug 27, 2018 132.84 134.68 132.84 133.70 2,080,469 +1.32(+0.99%)
Aug 24, 2018 129.69 132.46 129.20 132.38 2,127,238 +3.27(+2.54%)
Aug 23, 2018 130.05 130.14 127.94 129.10 1,547,007 -1.31(-1.00%)
Aug 22, 2018 131.46 131.88 130.38 130.41 1,397,680 -1.12(-0.85%)
Aug 21, 2018 128.69 132.04 128.67 131.53 2,127,157 +3.02(+2.35%)
Aug 20, 2018 129.50 130.01 127.79 128.51 3,837,821 -0.06(-0.04%)
Aug 17, 2018 122.70 130.21 121.00 128.57 9,635,287 +2.96(+2.36%)
Aug 16, 2018 125.69 126.31 124.70 125.60 3,273,192 +1.51(+1.22%)
Aug 15, 2018 125.52 125.67 121.47 124.09 2,802,720 -2.70(-2.13%)
Aug 14, 2018 125.82 127.69 125.72 126.79 3,071,496 +1.59(+1.27%)
Aug 13, 2018 125.28 125.58 124.01 125.20 2,356,725 -0.13(-0.10%)
Aug 10, 2018 127.11 127.40 124.25 125.33 2,638,790 -2.54(-1.99%)
Aug 09, 2018 131.27 131.65 126.79 127.87 4,135,653 -4.55(-3.44%)
Aug 08, 2018 133.45 133.81 131.84 132.43 2,546,867 -1.20(-0.90%)
Aug 07, 2018 132.15 134.78 132.15 133.62 1,694,883 +2.00(+1.52%)
Aug 06, 2018 130.72 132.47 130.57 131.62 1,610,655 +0.52(+0.40%)
Aug 03, 2018 129.99 131.68 129.86 131.10 2,048,942 +1.16(+0.89%)
Aug 02, 2018 128.85 131.67 128.35 129.94 1,468,876 +0.16(+0.13%)
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.