Deere & Co (NY: DE )

310.87 +13.36 (+4.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 300.87 313.86 299.59 310.87 2,296,840 +13.36(+4.49%)
Jun 23, 2022 314.79 317.10 295.59 297.51 4,234,626 -20.42(-6.42%)
Jun 22, 2022 321.00 323.86 317.63 317.93 1,636,749 -11.34(-3.44%)
Jun 21, 2022 330.90 334.87 327.85 329.27 1,425,479 +6.55(+2.03%)
Jun 17, 2022 314.73 326.48 314.73 322.72 2,329,146 +5.15(+1.62%)
Jun 16, 2022 322.54 323.89 314.64 317.57 1,797,886 -13.01(-3.94%)
Jun 15, 2022 328.38 335.27 325.47 330.58 1,442,587 +4.00(+1.22%)
Jun 14, 2022 326.17 330.41 322.57 326.58 1,630,484 +1.68(+0.52%)
Jun 13, 2022 325.00 333.68 322.30 324.90 1,816,741 -10.33(-3.08%)
Jun 10, 2022 336.88 341.00 333.38 335.23 1,329,078 -10.10(-2.92%)
Jun 09, 2022 351.10 353.68 345.30 345.33 1,415,624 -9.69(-2.73%)
Jun 08, 2022 360.95 364.76 354.03 355.02 1,772,592 -12.82(-3.49%)
Jun 07, 2022 360.75 368.51 358.00 367.84 987,038 +4.93(+1.36%)
Jun 06, 2022 363.17 363.81 358.58 362.91 1,011,322 +1.91(+0.53%)
Jun 03, 2022 357.42 363.64 357.02 361.00 1,082,196 -0.08(-0.02%)
Jun 02, 2022 353.87 361.41 351.01 361.08 1,160,444 +8.93(+2.54%)
Jun 01, 2022 363.08 363.08 348.56 352.15 1,714,884 -5.63(-1.57%)
May 31, 2022 358.30 362.15 354.78 357.78 2,704,921 -2.95(-0.82%)
May 27, 2022 353.89 360.88 352.33 360.73 1,967,954 +13.22(+3.80%)
May 26, 2022 343.46 348.92 340.40 347.51 1,349,931 +4.54(+1.32%)
May 25, 2022 337.58 345.73 336.22 342.97 2,005,485 +5.94(+1.76%)
May 24, 2022 332.32 337.93 327.20 337.03 1,899,750 +1.67(+0.50%)
May 23, 2022 316.95 337.27 316.18 335.36 4,284,580 +22.05(+7.04%)
May 20, 2022 339.63 344.37 307.64 313.31 8,805,708 -51.31(-14.07%)
May 19, 2022 364.40 370.45 356.30 364.62 2,251,741 -4.05(-1.10%)
May 18, 2022 384.00 385.09 367.35 368.67 1,543,136 -15.59(-4.06%)
May 17, 2022 381.51 386.01 377.34 384.26 1,228,847 +9.81(+2.62%)
May 16, 2022 368.92 382.43 366.03 374.45 1,895,674 +7.76(+2.12%)
May 13, 2022 364.55 370.00 363.23 366.69 1,750,265 +3.71(+1.02%)
May 12, 2022 362.84 367.57 354.30 362.98 1,889,541 -1.05(-0.29%)
May 11, 2022 365.89 374.49 362.19 364.03 1,381,046 -0.72(-0.20%)
May 10, 2022 367.99 371.49 360.50 364.75 1,344,232 +0.22(+0.06%)
May 09, 2022 372.00 374.55 362.39 364.53 1,818,239 -12.93(-3.43%)
May 06, 2022 383.57 383.57 371.63 377.46 1,516,137 -5.58(-1.46%)
May 05, 2022 393.89 396.16 379.11 383.04 1,465,793 -13.31(-3.36%)
May 04, 2022 391.24 398.40 384.75 396.35 1,750,063 +6.91(+1.77%)
May 03, 2022 385.83 390.72 383.49 389.44 1,468,090 +8.21(+2.15%)
May 02, 2022 374.96 382.49 371.60 381.23 1,563,038 +3.68(+0.97%)
Apr 29, 2022 386.15 389.97 376.27 377.55 1,532,589 -7.27(-1.89%)
Apr 28, 2022 387.84 390.06 375.00 384.82 1,515,627 -0.71(-0.18%)
Apr 27, 2022 381.91 390.07 375.50 385.53 1,599,170 +3.76(+0.98%)
Apr 26, 2022 385.03 390.64 380.09 381.77 1,559,141 -3.74(-0.97%)
Apr 25, 2022 391.93 391.93 372.19 385.51 4,495,430 -18.06(-4.48%)
Apr 22, 2022 419.73 420.81 401.61 403.57 2,148,752 -20.79(-4.90%)
Apr 21, 2022 440.85 441.04 423.53 424.36 1,640,847 -13.03(-2.98%)
Apr 20, 2022 444.69 446.76 436.53 437.39 1,718,154 -0.43(-0.10%)
Apr 19, 2022 439.80 441.52 434.74 437.82 1,207,840 -0.63(-0.14%)
Apr 18, 2022 432.50 445.53 432.24 438.45 1,525,820 +1.70(+0.39%)
Apr 14, 2022 427.93 439.41 427.93 436.75 1,564,854 +9.46(+2.21%)
Apr 13, 2022 422.33 427.96 421.21 427.29 1,153,281 +7.56(+1.80%)
Apr 12, 2022 422.82 427.50 417.51 419.73 1,119,581 +1.22(+0.29%)
Apr 11, 2022 416.49 425.56 416.49 418.51 1,437,697 +0.21(+0.05%)
Apr 08, 2022 413.14 419.93 407.66 418.30 1,342,190 +8.84(+2.16%)
Apr 07, 2022 409.77 412.53 401.82 409.46 1,637,520 -1.79(-0.44%)
Apr 06, 2022 410.58 414.75 406.04 411.25 1,236,903 -2.46(-0.59%)
Apr 05, 2022 418.70 422.47 411.22 413.71 1,398,896 -3.74(-0.90%)
Apr 04, 2022 418.56 418.72 407.84 417.45 1,072,463 +0.65(+0.16%)
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.