Deere & Co (NY: DE )

405.89 -3.84 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 135.02 137.81 135.02 137.75 2,116,596 +3.59(+2.68%)
Dec 28, 2018 135.18 136.63 133.42 134.15 1,729,447 -0.63(-0.47%)
Dec 27, 2018 129.71 134.78 128.76 134.78 2,674,537 +3.17(+2.41%)
Dec 26, 2018 127.16 131.66 125.05 131.61 2,453,282 +5.41(+4.29%)
Dec 24, 2018 130.22 130.76 126.20 126.20 1,572,553 -5.15(-3.92%)
Dec 21, 2018 132.78 135.11 130.88 131.35 4,279,945 -1.52(-1.14%)
Dec 20, 2018 133.31 136.28 131.00 132.87 3,072,263 -1.32(-0.99%)
Dec 19, 2018 137.12 139.63 132.57 134.19 3,454,271 -2.89(-2.11%)
Dec 18, 2018 136.27 138.58 135.80 137.09 3,075,904 +2.89(+2.16%)
Dec 17, 2018 136.23 137.84 133.20 134.19 2,725,796 -2.69(-1.97%)
Dec 14, 2018 134.41 137.34 134.41 136.89 2,142,204 +0.64(+0.47%)
Dec 13, 2018 137.20 138.23 135.75 136.24 1,887,522 +0.16(+0.11%)
Dec 12, 2018 137.92 139.26 135.96 136.09 2,028,584 +1.05(+0.78%)
Dec 11, 2018 138.06 139.51 134.06 135.04 1,979,875 -0.03(-0.02%)
Dec 10, 2018 133.92 136.10 132.15 135.07 1,950,116 -0.21(-0.16%)
Dec 07, 2018 141.10 142.13 134.41 135.28 3,271,817 -6.55(-4.62%)
Dec 06, 2018 135.68 141.92 134.64 141.83 5,002,943 +2.57(+1.85%)
Dec 04, 2018 147.84 147.90 139.00 139.26 3,864,001 -9.75(-6.55%)
Dec 03, 2018 148.81 151.00 148.02 149.01 5,561,288 +6.73(+4.73%)
Nov 30, 2018 137.69 142.68 137.60 142.28 2,759,317 +4.51(+3.27%)
Nov 29, 2018 139.49 140.08 136.96 137.77 2,432,804 -1.87(-1.34%)
Nov 28, 2018 136.21 139.65 135.08 139.64 2,636,177 +3.86(+2.84%)
Nov 27, 2018 135.94 136.82 134.72 135.78 1,909,158 -1.02(-0.75%)
Nov 26, 2018 133.18 137.01 132.61 136.80 4,742,374 +5.59(+4.26%)
Nov 23, 2018 128.39 131.77 128.37 131.22 1,298,124 +0.88(+0.68%)
Nov 21, 2018 130.34 130.34 130.34 0 +3.09(+2.43%)
Nov 20, 2018 129.04 129.04 124.81 127.25 4,025,649 -3.72(-2.84%)
Nov 19, 2018 135.30 136.11 130.54 130.97 3,162,499 -4.87(-3.58%)
Nov 16, 2018 133.86 136.17 133.40 135.84 2,533,329 +1.07(+0.80%)
Nov 15, 2018 131.01 135.73 130.91 134.76 3,282,499 -0.48(-0.35%)
Nov 14, 2018 136.32 138.01 133.35 135.24 1,985,629 -0.01(-0.01%)
Nov 13, 2018 133.39 137.86 133.24 135.25 3,853,399 +2.44(+1.84%)
Nov 12, 2018 133.20 134.06 131.87 132.81 1,701,194 -0.22(-0.17%)
Nov 09, 2018 133.70 133.83 131.40 133.03 2,810,153 -1.71(-1.27%)
Nov 08, 2018 135.76 136.12 133.24 134.74 2,068,039 -1.62(-1.19%)
Nov 07, 2018 134.63 137.59 133.90 136.35 2,353,157 +2.72(+2.03%)
Nov 06, 2018 130.84 133.67 130.53 133.63 1,882,648 +2.59(+1.98%)
Nov 05, 2018 130.56 131.84 130.33 131.04 1,716,440 +0.85(+0.66%)
Nov 02, 2018 130.93 132.26 129.68 130.19 3,198,229 +0.98(+0.76%)
Nov 01, 2018 125.13 129.66 124.57 129.21 3,215,621 +4.79(+3.85%)
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%)
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.