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 (%)
Mar 29, 2018 141.33 141.33 141.33 0 +3.50(+2.54%)
Mar 28, 2018 137.84 139.79 135.39 137.84 2,917,714 -0.07(-0.05%)
Mar 27, 2018 139.80 142.29 136.77 137.91 2,966,639 -1.07(-0.77%)
Mar 26, 2018 137.21 139.29 134.96 138.98 2,718,403 +4.84(+3.61%)
Mar 23, 2018 137.55 139.33 133.78 134.14 3,244,437 -3.25(-2.36%)
Mar 22, 2018 139.34 141.73 137.05 137.39 4,152,358 -5.86(-4.09%)
Mar 21, 2018 144.01 145.42 141.15 143.25 3,201,062 -1.76(-1.21%)
Mar 20, 2018 145.20 146.88 144.27 145.01 1,654,249 +0.42(+0.29%)
Mar 19, 2018 147.42 147.67 143.05 144.59 2,610,105 -3.94(-2.65%)
Mar 16, 2018 144.76 148.62 144.45 148.53 4,213,190 +3.88(+2.68%)
Mar 15, 2018 145.85 146.53 144.25 144.66 1,457,201 -0.55(-0.38%)
Mar 14, 2018 147.21 147.28 144.02 145.21 2,474,768 -1.01(-0.69%)
Mar 13, 2018 149.51 150.74 145.62 146.21 3,014,611 -2.46(-1.65%)
Mar 12, 2018 152.23 152.31 147.56 148.67 2,494,419 -3.53(-2.32%)
Mar 09, 2018 146.83 152.28 146.59 152.20 4,223,546 +6.23(+4.27%)
Mar 08, 2018 142.92 146.24 141.14 145.98 3,837,222 +2.86(+2.00%)
Mar 07, 2018 143.49 140.47 143.11 2,856,564 -0.55(-0.38%)
Mar 06, 2018 143.75 144.63 142.72 143.67 2,640,726 +0.88(+0.62%)
Mar 05, 2018 138.26 143.42 136.90 142.79 3,413,010 +3.83(+2.76%)
Mar 02, 2018 140.98 141.63 137.56 138.95 4,600,250 -3.17(-2.23%)
Mar 01, 2018 145.70 147.60 141.16 142.13 4,078,985 -3.68(-2.52%)
Feb 28, 2018 148.57 149.48 145.81 145.81 3,048,732 -2.46(-1.66%)
Feb 27, 2018 151.84 151.84 148.26 148.26 2,517,476 -3.52(-2.32%)
Feb 26, 2018 151.41 152.55 150.12 151.78 1,952,874 +1.11(+0.73%)
Feb 23, 2018 149.57 150.69 147.62 150.67 2,249,471 +1.88(+1.27%)
Feb 22, 2018 148.79 2,101,643 +1.88(+1.28%)
Feb 21, 2018 149.37 151.16 146.80 146.91 3,020,840 -2.43(-1.63%)
Feb 20, 2018 153.21 154.04 148.32 149.34 4,137,087 -4.23(-2.76%)
Feb 16, 2018 153.57 153.57 153.57 0 +2.38(+1.58%)
Feb 15, 2018 149.55 151.73 148.00 151.19 3,323,706 +3.20(+2.16%)
Feb 14, 2018 144.98 149.44 144.80 147.99 3,146,179 +1.80(+1.23%)
Feb 13, 2018 143.22 146.48 142.81 146.19 1,980,697 +1.89(+1.31%)
Feb 12, 2018 142.06 145.34 141.31 144.30 2,584,967 +3.88(+2.76%)
Feb 09, 2018 140.86 142.43 134.69 140.42 4,297,802 +1.15(+0.83%)
Feb 08, 2018 146.12 139.22 139.27 3,291,499 -7.05(-4.82%)
Feb 07, 2018 146.08 148.79 145.84 146.32 2,620,065 -0.40(-0.27%)
Feb 06, 2018 139.53 147.06 137.27 146.72 3,665,490 +1.92(+1.33%)
Feb 05, 2018 147.83 150.41 143.31 144.80 3,880,882 -4.71(-3.15%)
Feb 02, 2018 151.05 152.20 149.29 149.51 2,834,089 -2.62(-1.72%)
Feb 01, 2018 150.45 152.62 150.45 152.13 1,897,483 +1.30(+0.86%)
Jan 31, 2018 153.56 154.60 150.60 150.84 2,087,931 -1.89(-1.24%)
Jan 30, 2018 152.04 153.54 151.54 152.73 1,889,270 -0.61(-0.40%)
Jan 29, 2018 155.43 155.85 152.96 153.34 1,641,235 -2.09(-1.35%)
Jan 26, 2018 153.63 155.86 153.30 155.43 1,715,124 +2.14(+1.40%)
Jan 25, 2018 154.99 155.35 151.28 153.29 1,821,885 -0.43(-0.28%)
Jan 24, 2018 153.82 154.47 152.32 153.72 1,511,295 +0.85(+0.56%)
Jan 23, 2018 153.99 154.16 152.66 152.87 1,493,916 -1.56(-1.01%)
Jan 22, 2018 154.08 154.44 152.92 154.43 1,545,567 +0.05(+0.03%)
Jan 19, 2018 152.75 154.37 152.35 154.37 1,780,602 +2.19(+1.44%)
Jan 18, 2018 151.32 152.68 150.69 152.18 2,409,974 +0.43(+0.28%)
Jan 17, 2018 152.81 152.85 150.81 151.75 2,162,931 -0.10(-0.07%)
Jan 16, 2018 154.22 154.63 150.78 151.85 2,256,679 -1.59(-1.04%)
Jan 12, 2018 153.45 153.45 153.45 0 +1.67(+1.10%)
Jan 11, 2018 149.67 151.86 148.43 151.78 2,160,468 +2.28(+1.53%)
Jan 10, 2018 152.67 148.73 149.49 6,039,098 -0.60(-0.40%)
Jan 09, 2018 146.84 150.44 146.40 150.09 4,742,335 +4.07(+2.79%)
Jan 08, 2018 145.06 146.09 144.02 146.02 2,991,828 +0.72(+0.49%)
Jan 05, 2018 144.84 145.44 141.93 145.31 1,737,106 +0.62(+0.43%)
Jan 04, 2018 144.29 145.11 142.62 144.69 1,927,201 +0.82(+0.57%)
Jan 03, 2018 143.10 144.20 142.88 143.87 1,536,124 +0.65(+0.46%)
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.