Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 154.65 154.65 151.56 153.68 1,696,042 -0.61(-0.40%)
Apr 29, 2019 153.48 154.61 153.16 154.30 958,824 +1.19(+0.78%)
Apr 26, 2019 151.09 153.13 149.95 153.11 1,065,341 +2.97(+1.98%)
Apr 25, 2019 152.17 152.66 149.61 150.14 1,354,236 -3.25(-2.12%)
Apr 24, 2019 155.23 155.62 153.34 153.39 1,577,189 -2.27(-1.46%)
Apr 23, 2019 156.56 157.09 155.40 155.66 2,038,197 -1.29(-0.82%)
Apr 22, 2019 156.10 157.70 155.79 156.95 1,483,713 +0.09(+0.06%)
Apr 18, 2019 154.02 157.73 153.77 156.86 2,387,722 +3.34(+2.18%)
Apr 17, 2019 152.97 153.83 152.03 153.52 1,455,040 +0.82(+0.54%)
Apr 16, 2019 150.77 153.32 150.66 152.69 1,412,047 +1.92(+1.27%)
Apr 15, 2019 150.16 150.86 149.74 150.77 1,145,063 +0.96(+0.64%)
Apr 12, 2019 150.03 150.62 148.37 149.81 1,314,944 +1.21(+0.81%)
Apr 11, 2019 147.20 148.74 146.51 148.61 1,252,590 +1.42(+0.96%)
Apr 10, 2019 147.53 148.12 144.53 147.19 2,960,268 -0.19(-0.13%)
Apr 09, 2019 150.48 150.70 147.03 147.37 2,641,484 -5.72(-3.74%)
Apr 08, 2019 152.15 153.14 151.42 153.10 1,221,379 -0.03(-0.02%)
Apr 05, 2019 152.95 153.51 152.37 153.13 1,395,128 +0.73(+0.48%)
Apr 04, 2019 151.68 152.90 151.56 152.39 1,290,254 +0.79(+0.52%)
Apr 03, 2019 151.28 152.23 150.47 151.60 1,461,524 +1.18(+0.78%)
Apr 02, 2019 150.22 150.97 149.23 150.43 1,276,392 +0.19(+0.13%)
Apr 01, 2019 149.98 151.32 149.09 150.23 1,477,992 +1.92(+1.30%)
Mar 29, 2019 147.45 149.57 147.05 148.31 2,007,389 +1.63(+1.11%)
Mar 28, 2019 146.60 147.07 145.43 146.68 1,210,652 +0.53(+0.36%)
Mar 27, 2019 146.02 146.42 144.13 146.15 1,156,740 +0.62(+0.43%)
Mar 26, 2019 146.31 146.70 144.52 145.53 1,122,658 +0.25(+0.17%)
Mar 25, 2019 144.38 146.13 144.04 145.28 1,231,488 +1.28(+0.89%)
Mar 22, 2019 146.19 146.78 143.37 144.00 2,358,416 -3.50(-2.37%)
Mar 21, 2019 146.38 148.38 146.36 147.50 1,171,944 +0.06(+0.04%)
Mar 20, 2019 148.23 149.13 145.92 147.43 2,184,413 -1.21(-0.81%)
Mar 19, 2019 149.07 150.66 147.81 148.64 1,825,154 +0.62(+0.42%)
Mar 18, 2019 145.88 148.20 145.51 148.02 2,125,280 +1.99(+1.36%)
Mar 15, 2019 145.55 147.14 145.35 146.04 2,584,099 +0.36(+0.25%)
Mar 14, 2019 146.88 147.04 144.94 145.68 1,729,276 -1.77(-1.20%)
Mar 13, 2019 147.53 148.65 146.65 147.45 1,799,635 +0.50(+0.34%)
Mar 12, 2019 148.26 148.67 146.56 146.95 1,681,860 -1.18(-0.80%)
Mar 11, 2019 146.93 148.36 146.48 148.13 1,451,414 +1.30(+0.89%)
Mar 08, 2019 143.94 147.72 143.94 146.83 1,903,041 +0.91(+0.63%)
Mar 07, 2019 145.79 146.21 143.63 145.92 2,221,384 -0.20(-0.14%)
Mar 06, 2019 148.90 148.95 145.73 146.12 2,414,581 -2.97(-1.99%)
Mar 05, 2019 152.72 153.07 149.04 149.09 2,128,887 -4.03(-2.64%)
Mar 04, 2019 151.99 154.23 151.58 153.12 2,883,922 +2.32(+1.54%)
Mar 01, 2019 152.22 153.25 150.28 150.80 1,807,310 -0.67(-0.44%)
Feb 28, 2019 150.73 152.39 150.06 151.48 1,925,484 +0.41(+0.27%)
Feb 27, 2019 150.99 151.22 149.92 151.06 2,003,950 -0.19(-0.13%)
Feb 26, 2019 150.94 152.41 150.34 151.26 1,758,317 -0.98(-0.64%)
Feb 25, 2019 154.19 154.97 152.16 152.23 2,710,254 -1.02(-0.67%)
Feb 22, 2019 150.52 153.29 150.52 153.26 2,130,349 +2.88(+1.92%)
Feb 21, 2019 147.72 151.72 147.72 150.38 3,073,009 +8.33(+5.86%)
Feb 20, 2019 145.80 148.32 142.05 142.05 3,626,894 -3.17(-2.18%)
Feb 19, 2019 144.87 146.64 144.11 145.22 3,217,992 -1.60(-1.09%)
Feb 15, 2019 147.26 150.88 145.26 146.81 8,207,023 -3.17(-2.11%)
Feb 14, 2019 149.00 150.90 148.26 149.98 2,194,309 -0.26(-0.17%)
Feb 13, 2019 151.34 151.90 149.66 150.24 3,006,993 -2.30(-1.51%)
Feb 12, 2019 150.92 153.20 150.43 152.54 2,049,921 +3.00(+2.01%)
Feb 11, 2019 151.10 151.66 149.53 149.54 1,997,031 -0.75(-0.50%)
Feb 08, 2019 147.98 150.32 147.98 150.29 1,763,234 +0.88(+0.59%)
Feb 07, 2019 150.23 151.26 147.85 149.41 2,694,469 -1.74(-1.15%)
Feb 06, 2019 151.55 152.28 150.52 151.15 1,798,172 -0.49(-0.32%)
Feb 05, 2019 152.02 152.35 150.53 151.63 1,705,220 -0.28(-0.18%)
Feb 04, 2019 151.50 152.25 149.91 151.91 2,062,482 +0.58(+0.38%)
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.