Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 156.88 157.41 151.89 153.93 2,604,268 -0.53(-0.34%)
Jun 28, 2019 153.64 155.72 153.64 154.46 6,989,106 +0.83(+0.54%)
Jun 27, 2019 154.02 154.24 152.59 153.63 2,222,961 -0.50(-0.33%)
Jun 26, 2019 154.13 154.56 153.68 154.14 2,183,123 -0.18(-0.11%)
Jun 25, 2019 155.32 155.32 153.94 154.31 2,246,809 -0.53(-0.34%)
Jun 24, 2019 153.22 156.24 153.01 154.84 2,783,177 +2.41(+1.58%)
Jun 21, 2019 151.67 152.82 150.42 152.43 2,565,763 +1.41(+0.93%)
Jun 20, 2019 150.55 151.36 149.25 151.02 2,096,259 +2.62(+1.76%)
Jun 19, 2019 147.88 149.81 147.60 148.40 1,801,334 +0.52(+0.35%)
Jun 18, 2019 144.65 148.43 144.29 147.88 2,820,380 +4.65(+3.24%)
Jun 17, 2019 142.24 144.01 141.28 143.24 1,877,030 +2.65(+1.89%)
Jun 14, 2019 140.72 141.12 138.74 140.58 1,092,176 -0.02(-0.01%)
Jun 13, 2019 138.82 141.26 138.25 140.60 1,285,179 +2.54(+1.84%)
Jun 12, 2019 138.49 139.04 137.06 138.06 1,448,552 -1.12(-0.81%)
Jun 11, 2019 140.53 141.56 138.11 139.18 2,176,800 +0.18(+0.13%)
Jun 10, 2019 138.88 140.32 138.86 139.00 1,841,359 +1.02(+0.74%)
Jun 07, 2019 136.67 138.44 135.99 137.98 1,676,740 +2.06(+1.52%)
Jun 06, 2019 135.41 136.56 134.39 135.92 1,499,438 +0.25(+0.19%)
Jun 05, 2019 135.74 136.35 133.76 135.67 1,761,191 +0.56(+0.41%)
Jun 04, 2019 134.54 136.01 133.51 135.12 2,017,564 +2.16(+1.63%)
Jun 03, 2019 129.47 133.43 129.47 132.96 2,385,689 +2.90(+2.23%)
May 31, 2019 129.44 130.61 127.86 130.06 2,378,130 -1.40(-1.07%)
May 30, 2019 131.12 133.33 131.12 131.46 3,313,322 +0.51(+0.39%)
May 29, 2019 127.28 131.17 126.69 130.95 3,247,385 +3.30(+2.59%)
May 28, 2019 130.34 130.34 127.63 127.65 2,146,835 -1.28(-0.99%)
May 24, 2019 128.21 129.34 127.52 128.93 2,766,438 +2.30(+1.82%)
May 23, 2019 126.81 127.87 125.68 126.63 2,785,254 -2.14(-1.66%)
May 22, 2019 127.97 129.98 127.79 128.77 2,831,028 -0.10(-0.08%)
May 21, 2019 127.17 129.44 126.71 128.87 3,844,603 +3.27(+2.60%)
May 20, 2019 124.31 126.19 123.11 125.61 4,004,131 +0.51(+0.41%)
May 17, 2019 129.90 131.17 123.56 125.10 8,425,086 -10.36(-7.65%)
May 16, 2019 135.65 137.38 134.54 135.46 3,116,862 +1.07(+0.79%)
May 15, 2019 135.28 136.03 133.63 134.39 2,511,688 -2.11(-1.54%)
May 14, 2019 135.67 138.19 134.96 136.50 2,506,188 +0.77(+0.57%)
May 13, 2019 139.18 139.68 134.71 135.73 3,419,272 -9.06(-6.26%)
May 10, 2019 143.65 145.06 141.01 144.79 1,890,239 +0.53(+0.37%)
May 09, 2019 142.66 145.03 140.84 144.27 2,183,486 -0.10(-0.07%)
May 08, 2019 145.81 146.41 144.15 144.37 1,946,969 -2.01(-1.38%)
May 07, 2019 146.92 147.42 144.10 146.38 2,351,826 -2.25(-1.51%)
May 06, 2019 149.62 149.85 146.72 148.63 3,139,549 -6.24(-4.03%)
May 03, 2019 153.21 155.17 152.58 154.87 1,132,483 +2.59(+1.70%)
May 02, 2019 153.09 154.63 150.45 152.28 1,834,731 -0.39(-0.26%)
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.