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 (%)
Dec 29, 2017 141.85 141.85 141.85 0 -1.08(-0.75%)
Dec 28, 2017 143.64 143.80 142.57 142.93 1,365,436 -0.25(-0.18%)
Dec 27, 2017 143.22 143.66 142.86 143.19 1,973,032 -0.15(-0.11%)
Dec 26, 2017 142.62 143.35 141.59 143.34 2,656,393 +1.10(+0.77%)
Dec 22, 2017 140.91 142.75 140.05 142.24 1,899,059 +1.51(+1.07%)
Dec 21, 2017 139.94 141.13 139.28 140.73 2,564,586 +1.34(+0.96%)
Dec 20, 2017 139.90 140.17 139.05 139.38 1,584,345 -0.10(-0.07%)
Dec 19, 2017 139.36 139.94 137.26 139.48 1,991,899 +0.40(+0.29%)
Dec 18, 2017 137.70 139.66 137.62 139.09 2,195,491 +2.86(+2.10%)
Dec 15, 2017 135.98 137.13 135.94 136.22 2,830,655 +1.29(+0.96%)
Dec 14, 2017 137.58 137.77 134.82 134.93 1,572,993 -2.27(-1.65%)
Dec 13, 2017 136.96 138.46 136.58 137.20 1,781,072 +0.79(+0.58%)
Dec 12, 2017 136.41 136.98 135.79 136.41 1,881,593 -0.23(-0.17%)
Dec 11, 2017 136.16 136.87 135.94 136.64 1,592,450 -0.23(-0.17%)
Dec 08, 2017 137.07 137.66 136.39 136.87 1,200,507 +0.43(+0.31%)
Dec 07, 2017 134.68 136.78 134.54 136.44 1,588,708 +1.50(+1.11%)
Dec 06, 2017 135.92 136.69 134.91 134.94 1,562,777 +0.00(+0.00%)
Dec 05, 2017 136.04 137.73 135.67 1,995,929 +0.00(+0.00%)
Dec 04, 2017 137.24 137.25 136.27 136.31 2,096,960 +0.93(+0.69%)
Dec 01, 2017 135.66 135.88 133.24 135.38 2,239,887 +0.07(+0.05%)
Nov 30, 2017 134.49 136.12 133.63 135.31 4,033,903 +1.28(+0.96%)
Nov 29, 2017 134.46 134.69 132.88 134.03 2,682,127 -0.85(-0.63%)
Nov 28, 2017 133.68 135.27 132.93 134.88 4,422,003 +0.55(+0.41%)
Nov 27, 2017 131.60 134.38 131.21 134.33 4,297,784 +2.95(+2.25%)
Nov 24, 2017 131.94 133.55 131.37 131.38 2,176,145 +0.23(+0.17%)
Nov 22, 2017 131.40 131.83 128.54 131.15 8,964,441 +5.44(+4.32%)
Nov 21, 2017 125.11 126.73 124.56 125.72 6,544,471 +2.09(+1.69%)
Nov 20, 2017 122.96 124.44 122.92 123.63 2,839,859 +1.04(+0.85%)
Nov 17, 2017 121.00 123.26 120.78 122.59 2,176,230 +1.05(+0.86%)
Nov 16, 2017 119.88 122.14 119.75 121.54 2,287,971 +2.11(+1.77%)
Nov 15, 2017 119.45 120.11 118.61 119.43 1,954,510 -0.55(-0.46%)
Nov 14, 2017 119.23 120.09 118.80 119.98 1,762,111 +0.88(+0.74%)
Nov 13, 2017 118.73 120.25 118.40 119.11 2,016,035 -0.29(-0.24%)
Nov 10, 2017 118.83 119.67 118.48 119.39 3,312,301 +0.86(+0.72%)
Nov 09, 2017 120.99 121.17 118.08 118.54 3,188,690 -3.03(-2.50%)
Nov 08, 2017 122.57 122.69 121.46 121.57 1,407,876 -0.97(-0.79%)
Nov 07, 2017 122.38 123.42 122.38 122.54 1,366,851 +0.36(+0.30%)
Nov 06, 2017 121.90 122.64 121.59 122.17 2,693,466 +0.25(+0.21%)
Nov 03, 2017 121.53 121.92 121.16 121.92 1,170,031 +0.53(+0.44%)
Nov 02, 2017 121.06 121.93 120.25 121.39 1,817,393 +0.15(+0.13%)
Nov 01, 2017 120.88 121.65 120.31 121.24 1,725,541 +1.26(+1.05%)
Oct 31, 2017 120.35 120.53 119.36 119.98 1,461,652 +0.52(+0.44%)
Oct 30, 2017 119.97 120.78 119.46 119.46 2,999,289 -0.86(-0.71%)
Oct 27, 2017 119.10 120.37 118.58 120.31 1,836,551 +1.00(+0.84%)
Oct 26, 2017 118.20 119.89 117.87 119.31 1,979,056 +1.43(+1.21%)
Oct 25, 2017 118.64 118.86 116.78 117.89 1,659,425 -0.42(-0.35%)
Oct 24, 2017 118.73 119.51 117.63 118.30 3,492,907 +1.29(+1.10%)
Oct 23, 2017 116.73 117.57 116.16 117.01 1,481,180 +0.40(+0.34%)
Oct 20, 2017 116.48 116.63 115.69 116.61 1,533,737 +0.57(+0.49%)
Oct 19, 2017 115.79 116.11 115.15 116.04 1,813,659 -0.18(-0.16%)
Oct 18, 2017 116.05 116.77 115.81 116.22 1,883,880 +0.03(+0.02%)
Oct 17, 2017 115.38 116.68 115.38 116.20 1,968,189 +0.88(+0.76%)
Oct 16, 2017 115.85 116.14 115.31 115.32 1,383,604 -0.17(-0.15%)
Oct 13, 2017 116.50 116.50 115.02 115.49 2,240,708 -0.53(-0.46%)
Oct 12, 2017 115.21 116.73 114.98 116.03 3,047,208 +0.66(+0.57%)
Oct 11, 2017 115.58 115.78 114.61 115.37 2,068,805 -0.43(-0.37%)
Oct 10, 2017 116.46 116.46 115.54 115.80 1,243,994 -0.35(-0.30%)
Oct 09, 2017 115.77 116.22 115.34 116.15 1,094,331 +0.46(+0.40%)
Oct 06, 2017 115.23 115.86 114.92 115.69 1,657,545 +0.11(+0.09%)
Oct 05, 2017 115.78 115.96 115.23 115.58 1,567,919 -0.29(-0.25%)
Oct 04, 2017 115.49 116.08 114.69 115.87 1,550,889 +0.21(+0.18%)
Oct 03, 2017 114.85 115.84 114.65 115.67 1,760,905 +0.73(+0.64%)
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.