Deere & Co (NY: DE )

239.53 USD +2.65 (+1.12%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 237.12 240.00 237.12 239.53 820,498 +2.65(+1.12%)
Oct 22, 2020 236.06 238.00 234.88 236.88 1,246,389 +0.48(+0.20%)
Oct 21, 2020 239.52 241.92 236.06 236.40 1,506,055 -2.47(-1.03%)
Oct 20, 2020 239.80 242.04 237.76 238.87 968,999 +0.70(+0.29%)
Oct 19, 2020 240.25 242.90 237.11 238.17 905,592 -1.89(-0.79%)
Oct 16, 2020 240.00 243.40 239.71 240.06 1,652,600 +1.82(+0.76%)
Oct 15, 2020 234.66 239.35 234.37 238.24 1,225,178 -0.23(-0.10%)
Oct 14, 2020 237.39 240.66 237.09 238.47 1,062,493 +1.25(+0.53%)
Oct 13, 2020 236.14 237.58 234.49 237.22 1,311,422 +0.70(+0.30%)
Oct 12, 2020 237.14 237.61 235.07 236.52 1,234,694 +1.71(+0.73%)
Oct 09, 2020 235.02 237.01 233.58 234.81 1,091,500 +0.57(+0.24%)
Oct 08, 2020 230.99 234.81 230.71 234.24 1,148,425 +3.67(+1.59%)
Oct 07, 2020 229.27 232.53 228.10 230.57 1,029,192 +4.45(+1.97%)
Oct 06, 2020 227.27 230.64 226.01 226.12 1,385,842 -0.84(-0.37%)
Oct 05, 2020 227.26 231.12 224.85 226.96 2,071,482 +2.17(+0.97%)
Oct 02, 2020 215.25 226.52 215.02 224.79 1,403,600 +5.75(+2.63%)
Oct 01, 2020 223.50 223.78 218.57 219.04 1,383,722 -2.59(-1.17%)
Sep 30, 2020 221.38 226.06 220.24 221.63 1,883,914 +1.45(+0.66%)
Sep 29, 2020 221.65 222.39 218.07 220.18 892,909 -1.72(-0.78%)
Sep 28, 2020 222.06 224.36 221.50 221.90 1,191,469 +2.65(+1.21%)
Sep 25, 2020 214.95 220.93 214.83 219.25 1,225,400 +2.73(+1.26%)
Sep 24, 2020 213.70 219.38 211.38 216.52 1,025,849 +1.97(+0.92%)
Sep 23, 2020 217.58 220.67 214.38 214.55 1,682,968 -3.03(-1.39%)
Sep 22, 2020 215.09 219.06 214.53 217.58 1,622,478 +3.37(+1.57%)
Sep 21, 2020 216.25 217.45 210.18 214.21 2,134,013 -7.76(-3.50%)
Sep 18, 2020 219.47 225.38 219.45 221.97 3,063,600 +2.03(+0.92%)
Sep 17, 2020 213.80 221.60 212.01 219.94 2,094,299 +4.54(+2.11%)
Sep 16, 2020 217.16 218.92 214.86 215.40 1,572,706 -0.37(-0.17%)
Sep 15, 2020 219.81 220.96 215.19 215.77 1,740,236 -2.56(-1.17%)
Sep 14, 2020 217.90 219.12 216.70 218.33 1,249,314 +2.37(+1.10%)
Sep 11, 2020 214.13 218.51 213.00 215.96 1,902,300 +0.85(+0.40%)
Sep 10, 2020 215.92 218.23 213.61 215.11 1,840,588 -0.41(-0.19%)
Sep 09, 2020 210.86 217.30 210.86 215.52 1,569,273 +5.28(+2.51%)
Sep 08, 2020 209.86 213.24 207.97 210.24 1,918,476 -1.10(-0.52%)
Sep 04, 2020 213.19 214.00 208.18 211.34 1,662,300 +0.53(+0.25%)
Sep 03, 2020 217.27 218.73 209.07 210.81 1,975,293 -6.30(-2.90%)
Sep 02, 2020 218.24 219.71 215.67 217.11 1,983,009 -0.58(-0.27%)
Sep 01, 2020 208.52 217.72 208.27 217.69 1,873,528 +7.63(+3.63%)
Aug 31, 2020 210.00 211.43 207.77 210.06 1,942,897 +0.16(+0.08%)
Aug 28, 2020 210.33 210.80 208.74 209.90 1,261,400 +0.07(+0.03%)
Aug 27, 2020 211.16 212.45 208.82 209.83 1,875,498 -1.18(-0.56%)
Aug 26, 2020 206.59 212.29 204.76 211.01 2,040,033 +5.41(+2.63%)
Aug 25, 2020 206.00 209.40 205.35 205.60 2,706,968 +0.20(+0.10%)
Aug 24, 2020 204.37 206.48 202.66 205.40 3,177,941 +5.90(+2.96%)
Aug 21, 2020 196.76 202.95 196.00 199.50 6,446,200 +8.40(+4.40%)
Aug 20, 2020 190.21 192.05 189.38 191.10 1,556,648 -0.89(-0.46%)
Aug 19, 2020 193.00 194.60 191.94 191.99 1,511,984 -0.14(-0.07%)
Aug 18, 2020 193.81 194.82 191.90 192.13 1,120,954 -0.86(-0.45%)
Aug 17, 2020 193.25 194.24 191.20 192.99 1,026,080 +1.86(+0.97%)
Aug 14, 2020 189.22 193.21 188.43 191.13 900,600 +1.63(+0.86%)
Aug 13, 2020 188.55 191.17 188.45 189.50 1,324,736 -2.81(-1.46%)
Aug 12, 2020 191.29 192.82 189.59 192.31 1,628,997 -0.91(-0.47%)
Aug 11, 2020 192.30 195.85 192.21 193.22 1,904,655 +3.31(+1.74%)
Aug 10, 2020 185.00 191.35 184.40 189.91 2,631,000 +6.41(+3.49%)
Aug 07, 2020 181.41 183.71 179.86 183.50 1,254,600 +2.24(+1.24%)
Aug 06, 2020 182.00 183.24 180.25 181.26 967,530 -1.56(-0.85%)
Aug 05, 2020 180.00 183.59 179.95 182.82 1,366,356 +4.71(+2.64%)
Aug 04, 2020 176.92 178.88 176.62 178.11 671,550 +0.49(+0.28%)
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.