Deere & Co (NY: DE )

432.49 +5.86 (+1.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 426.01 436.50 425.74 432.49 2,446,397 +5.30(+1.24%)
Dec 19, 2024 428.07 431.06 421.97 427.19 978,434 +1.19(+0.28%)
Dec 18, 2024 443.20 445.31 424.51 426.00 1,423,660 -17.59(-3.97%)
Dec 17, 2024 436.57 444.94 435.00 443.59 1,357,357 +5.17(+1.18%)
Dec 16, 2024 440.33 441.40 436.00 438.42 968,545 -2.02(-0.46%)
Dec 13, 2024 440.00 442.12 437.02 440.44 900,757 +0.96(+0.22%)
Dec 12, 2024 447.63 447.63 438.46 439.48 867,061 -8.55(-1.91%)
Dec 11, 2024 447.96 449.76 446.08 448.03 1,677,401 +4.07(+0.92%)
Dec 10, 2024 447.13 448.69 441.00 443.96 1,215,284 -5.45(-1.21%)
Dec 09, 2024 445.00 453.25 444.12 449.41 1,209,476 +5.41(+1.22%)
Dec 06, 2024 446.50 448.96 442.97 444.00 1,130,087 -4.12(-0.92%)
Dec 05, 2024 457.98 458.37 447.93 448.12 1,158,488 -8.14(-1.78%)
Dec 04, 2024 459.00 462.23 453.30 456.26 1,056,374 -2.99(-0.65%)
Dec 03, 2024 464.01 465.54 458.95 459.25 1,166,123 -3.70(-0.80%)
Dec 02, 2024 463.70 464.30 458.85 462.95 1,318,573 -2.95(-0.63%)
Nov 29, 2024 466.00 469.09 464.17 465.90 732,230 -0.10(-0.02%)
Nov 27, 2024 461.91 467.06 461.10 466.00 1,258,788 +4.96(+1.08%)
Nov 26, 2024 456.64 463.35 454.39 461.04 1,718,651 -1.65(-0.36%)
Nov 25, 2024 448.00 469.39 446.70 462.69 3,267,350 +16.04(+3.59%)
Nov 22, 2024 435.93 447.50 432.21 446.65 2,202,298 +9.11(+2.08%)
Nov 21, 2024 412.75 442.05 410.96 437.54 4,148,685 +32.58(+8.05%)
Nov 20, 2024 404.16 408.94 400.64 404.96 1,495,503 +4.87(+1.22%)
Nov 19, 2024 399.51 402.62 397.75 400.09 1,076,721 -4.44(-1.10%)
Nov 18, 2024 396.21 406.98 396.14 404.53 1,457,347 +5.58(+1.40%)
Nov 15, 2024 392.67 399.57 390.00 398.95 1,168,178 +4.31(+1.09%)
Nov 14, 2024 390.42 395.52 387.79 394.64 1,224,978 +5.19(+1.33%)
Nov 13, 2024 391.05 392.13 387.03 389.45 1,475,019 -4.30(-1.09%)
Nov 12, 2024 402.19 402.19 393.12 393.75 1,144,415 -8.90(-2.21%)
Nov 11, 2024 397.18 402.88 393.17 402.65 1,143,223 +8.59(+2.18%)
Nov 08, 2024 402.10 406.49 393.72 394.06 1,623,154 -17.10(-4.16%)
Nov 07, 2024 407.61 411.97 406.31 411.16 1,073,481 +5.45(+1.34%)
Nov 06, 2024 412.62 415.50 402.11 405.71 1,664,054 +5.34(+1.33%)
Nov 05, 2024 398.31 404.01 396.79 400.37 902,180 -1.31(-0.33%)
Nov 04, 2024 400.42 406.86 399.51 401.68 801,903 +1.26(+0.31%)
Nov 01, 2024 405.80 407.08 398.31 400.42 1,522,535 -4.27(-1.06%)
Oct 31, 2024 404.26 407.31 402.00 404.69 746,289 +0.00(+0.00%)
Oct 30, 2024 402.66 408.14 401.33 404.69 784,852 -1.35(-0.33%)
Oct 29, 2024 410.20 411.00 405.21 406.04 758,772 -6.31(-1.53%)
Oct 28, 2024 409.00 413.33 408.25 412.35 828,319 +4.42(+1.08%)
Oct 25, 2024 413.00 414.75 407.42 407.93 591,050 -3.14(-0.76%)
Oct 24, 2024 408.99 411.76 407.17 411.07 718,294 +2.43(+0.59%)
Oct 23, 2024 407.25 411.73 406.26 408.64 1,112,901 +1.99(+0.49%)
Oct 22, 2024 407.05 407.90 401.81 406.65 610,151 -0.31(-0.08%)
Oct 21, 2024 408.00 410.73 405.92 406.96 838,696 -1.77(-0.43%)
Oct 18, 2024 406.99 409.58 404.20 408.73 749,972 +3.59(+0.89%)
Oct 17, 2024 408.12 409.25 396.53 405.14 1,398,375 -4.23(-1.03%)
Oct 16, 2024 403.23 410.44 403.12 409.37 867,705 +7.38(+1.84%)
Oct 15, 2024 405.02 409.04 401.48 401.99 834,531 -5.73(-1.41%)
Oct 14, 2024 408.03 408.78 399.46 407.72 996,180 -3.36(-0.82%)
Oct 11, 2024 405.05 412.37 404.46 411.08 653,448 +5.32(+1.31%)
Oct 10, 2024 404.77 406.55 401.86 405.76 578,150 +0.28(+0.07%)
Oct 09, 2024 401.50 406.37 401.50 405.48 760,348 +5.20(+1.30%)
Oct 08, 2024 403.54 405.91 398.78 400.28 981,521 -5.76(-1.42%)
Oct 07, 2024 407.87 409.09 404.89 406.04 942,082 -1.95(-0.48%)
Oct 04, 2024 412.00 412.14 405.07 407.99 877,888 -0.75(-0.18%)
Oct 03, 2024 412.69 413.83 407.72 408.74 1,103,913 -7.75(-1.86%)
Oct 02, 2024 416.12 417.58 414.14 416.49 863,779 +0.05(+0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.