Deere & Co (NY: DE )

361.03 -2.64 (-0.73%)
Official Closing Price Updated: 4:00 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 361.80 364.17 360.87 363.67 2,060,490 +2.45(+0.68%)
Dec 07, 2023 365.01 365.35 360.18 361.22 2,738,899 -4.32(-1.18%)
Dec 06, 2023 363.02 369.88 362.50 365.54 3,218,267 +4.40(+1.22%)
Dec 05, 2023 367.78 367.94 360.77 361.14 1,572,319 -7.79(-2.11%)
Dec 04, 2023 365.48 370.37 364.03 368.93 1,405,935 +0.12(+0.03%)
Dec 01, 2023 364.91 370.91 363.57 368.81 1,764,890 +4.40(+1.21%)
Nov 30, 2023 364.63 367.14 361.39 364.41 1,949,436 +0.47(+0.13%)
Nov 29, 2023 362.74 368.36 359.65 363.94 2,263,270 +3.92(+1.09%)
Nov 28, 2023 362.00 363.85 358.76 360.02 1,904,612 -2.19(-0.60%)
Nov 27, 2023 368.36 369.01 361.79 362.21 2,321,390 -7.98(-2.16%)
Nov 24, 2023 370.52 371.39 366.84 370.19 1,275,271 -0.57(-0.15%)
Nov 22, 2023 360.98 373.34 355.66 370.76 6,305,499 -11.89(-3.11%)
Nov 21, 2023 380.00 383.50 379.09 382.65 2,158,381 +2.32(+0.61%)
Nov 20, 2023 382.51 384.83 379.44 380.33 2,197,466 -3.82(-0.99%)
Nov 17, 2023 382.40 385.31 379.42 384.15 1,342,870 +5.59(+1.48%)
Nov 16, 2023 381.38 382.90 375.40 378.56 1,735,182 -2.31(-0.61%)
Nov 15, 2023 376.96 382.01 373.44 380.87 1,515,014 +5.91(+1.58%)
Nov 14, 2023 373.69 378.43 370.60 374.96 2,115,797 +5.20(+1.41%)
Nov 13, 2023 372.86 373.63 367.13 369.76 1,417,958 -4.23(-1.13%)
Nov 10, 2023 372.35 374.53 369.02 373.99 1,311,895 +4.37(+1.18%)
Nov 09, 2023 373.63 374.17 367.77 369.62 1,094,641 +0.25(+0.07%)
Nov 08, 2023 370.80 373.06 369.15 369.37 1,178,066 +0.13(+0.04%)
Nov 07, 2023 366.90 372.51 363.01 369.24 1,711,493 -9.01(-2.38%)
Nov 06, 2023 383.28 384.55 375.17 378.25 925,868 -3.95(-1.03%)
Nov 03, 2023 379.50 384.62 377.48 382.20 1,173,201 +8.64(+2.31%)
Nov 02, 2023 375.50 378.41 371.90 373.56 1,259,237 +3.09(+0.83%)
Nov 01, 2023 364.88 372.37 361.36 370.47 1,073,060 +5.11(+1.40%)
Oct 31, 2023 362.00 365.90 359.39 365.36 1,233,344 -2.44(-0.66%)
Oct 30, 2023 365.23 369.34 361.67 367.80 1,277,509 +6.65(+1.84%)
Oct 27, 2023 369.00 369.89 358.80 361.15 1,436,437 -8.39(-2.27%)
Oct 26, 2023 371.00 374.80 369.47 369.54 1,124,932 -2.37(-0.64%)
Oct 25, 2023 372.24 375.99 371.05 371.91 773,737 -1.66(-0.44%)
Oct 24, 2023 375.68 377.84 371.58 373.57 899,081 +0.30(+0.08%)
Oct 23, 2023 373.21 380.22 371.48 373.27 1,308,121 -1.88(-0.50%)
Oct 20, 2023 380.39 382.41 374.82 375.15 1,468,240 -6.22(-1.63%)
Oct 19, 2023 381.64 386.37 380.25 381.37 1,348,062 -0.86(-0.22%)
Oct 18, 2023 388.36 390.39 378.05 382.23 1,494,972 -8.89(-2.27%)
Oct 17, 2023 388.90 395.31 388.02 391.12 899,853 +0.58(+0.15%)
Oct 16, 2023 384.95 392.58 384.06 390.54 1,202,805 +9.88(+2.60%)
Oct 13, 2023 383.00 385.82 378.76 380.66 1,074,245 -1.62(-0.42%)
Oct 12, 2023 389.80 391.00 377.86 382.28 1,375,405 -7.08(-1.82%)
Oct 11, 2023 391.38 392.49 387.38 389.36 942,558 -1.48(-0.38%)
Oct 10, 2023 386.30 391.95 386.13 390.84 1,317,362 +7.90(+2.06%)
Oct 09, 2023 378.43 383.90 377.53 382.94 831,124 +4.40(+1.16%)
Oct 06, 2023 373.44 381.88 372.32 378.54 1,203,468 +2.85(+0.76%)
Oct 05, 2023 375.71 378.85 373.20 375.69 997,048 -1.31(-0.35%)
Oct 04, 2023 372.38 378.58 370.16 377.00 1,219,051 +4.22(+1.13%)
Oct 03, 2023 372.41 373.85 370.50 372.78 1,212,308 -1.06(-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.