Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 378.19 381.39 369.50 373.63 6,689,704 -1.69(-0.45%)
Jun 27, 2024 373.54 376.67 373.23 375.32 1,715,909 +0.54(+0.14%)
Jun 26, 2024 369.29 374.90 365.93 374.78 2,451,941 +6.75(+1.83%)
Jun 25, 2024 374.06 374.49 365.72 368.03 1,654,670 -8.67(-2.30%)
Jun 24, 2024 375.29 381.44 374.54 376.69 1,328,298 +3.12(+0.83%)
Jun 21, 2024 376.49 378.52 372.55 373.58 2,466,491 -6.46(-1.70%)
Jun 20, 2024 380.26 383.00 378.53 380.04 1,357,864 -1.23(-0.32%)
Jun 18, 2024 378.73 381.75 377.93 381.27 1,216,711 +3.53(+0.93%)
Jun 17, 2024 374.48 379.78 373.21 377.74 1,232,718 +1.22(+0.32%)
Jun 14, 2024 373.55 377.58 371.50 376.52 1,491,044 +0.05(+0.01%)
Jun 13, 2024 366.74 376.79 366.74 376.48 1,589,984 +7.83(+2.12%)
Jun 12, 2024 367.75 371.49 366.14 368.65 1,059,635 +4.94(+1.36%)
Jun 11, 2024 365.25 366.01 362.36 363.71 952,199 -3.16(-0.86%)
Jun 10, 2024 366.38 371.23 365.62 366.86 1,037,755 -0.28(-0.08%)
Jun 07, 2024 367.56 371.56 365.23 367.14 1,084,238 -2.68(-0.72%)
Jun 06, 2024 370.05 372.43 367.91 369.82 1,310,522 +0.28(+0.08%)
Jun 05, 2024 368.51 370.09 364.04 369.54 1,400,338 +1.61(+0.44%)
Jun 04, 2024 366.46 368.15 362.63 367.93 1,333,976 +1.24(+0.34%)
Jun 03, 2024 373.90 374.02 363.13 366.68 1,289,338 -6.61(-1.77%)
May 31, 2024 368.16 373.62 364.89 373.30 2,341,283 +6.38(+1.74%)
May 30, 2024 363.92 367.14 363.53 366.91 1,345,699 +3.36(+0.92%)
May 29, 2024 363.57 366.42 361.26 363.56 1,679,906 -4.27(-1.16%)
May 28, 2024 373.54 373.54 365.55 367.83 1,454,070 -5.67(-1.52%)
May 24, 2024 378.40 379.87 372.27 373.50 1,517,677 -4.26(-1.13%)
May 23, 2024 385.62 386.06 377.24 377.76 1,743,551 -6.74(-1.75%)
May 22, 2024 384.49 387.04 382.75 384.50 1,323,967 -0.73(-0.19%)
May 21, 2024 389.40 389.65 383.72 385.23 1,376,084 -4.72(-1.21%)
May 20, 2024 394.21 395.28 389.42 389.95 1,162,837 -5.52(-1.40%)
May 17, 2024 392.93 396.04 390.01 395.47 1,618,392 +2.58(+0.66%)
May 16, 2024 405.30 408.40 392.64 392.89 3,636,815 -19.51(-4.73%)
May 15, 2024 413.06 414.90 410.65 412.40 1,867,639 +1.23(+0.30%)
May 14, 2024 408.40 415.84 408.40 411.17 1,772,873 +4.77(+1.17%)
May 13, 2024 407.40 414.94 405.97 406.40 1,408,300 +0.10(+0.02%)
May 10, 2024 408.90 410.08 404.09 406.30 1,432,381 -1.11(-0.27%)
May 09, 2024 403.84 408.89 403.84 407.40 998,338 +3.57(+0.88%)
May 08, 2024 402.64 405.37 399.89 403.84 642,836 -0.15(-0.04%)
May 07, 2024 402.08 404.98 401.17 403.99 945,710 +3.72(+0.93%)
May 06, 2024 403.42 405.41 397.64 400.27 1,046,832 +0.88(+0.22%)
May 03, 2024 398.08 399.77 393.31 399.40 1,633,334 +4.98(+1.26%)
May 02, 2024 387.10 396.82 384.20 394.42 1,797,122 +8.43(+2.18%)
May 01, 2024 387.43 389.70 382.27 385.99 2,025,780 -3.89(-1.00%)
Apr 30, 2024 396.23 396.83 388.61 389.88 1,020,708 -9.51(-2.38%)
Apr 29, 2024 393.80 401.02 393.80 399.40 850,502 +7.60(+1.94%)
Apr 26, 2024 391.09 394.40 389.57 391.80 1,002,250 -0.73(-0.19%)
Apr 25, 2024 384.26 393.37 382.64 392.52 1,321,745 -0.56(-0.14%)
Apr 24, 2024 396.00 396.21 390.84 393.08 990,642 -2.58(-0.65%)
Apr 23, 2024 399.31 404.04 395.17 395.66 1,282,986 -2.39(-0.60%)
Apr 22, 2024 397.29 401.32 390.65 398.05 1,009,463 -0.71(-0.18%)
Apr 19, 2024 399.41 401.41 397.20 398.76 1,129,813 -0.28(-0.07%)
Apr 18, 2024 396.93 400.71 395.17 399.04 1,569,048 +3.70(+0.94%)
Apr 17, 2024 394.45 396.07 390.86 395.33 1,447,933 +3.86(+0.98%)
Apr 16, 2024 390.73 394.16 385.13 391.48 1,872,675 -0.79(-0.20%)
Apr 15, 2024 400.72 402.64 391.04 392.26 1,358,579 -3.46(-0.87%)
Apr 12, 2024 409.65 410.88 395.26 395.72 1,893,437 -15.51(-3.77%)
Apr 11, 2024 411.13 412.44 405.33 411.23 1,478,709 +0.87(+0.21%)
Apr 10, 2024 405.30 411.11 402.82 410.36 1,413,239 +0.49(+0.12%)
Apr 09, 2024 411.87 412.29 407.86 409.88 1,118,857 +0.73(+0.18%)
Apr 08, 2024 411.39 413.18 408.05 409.15 1,274,802 -1.78(-0.43%)
Apr 05, 2024 407.06 411.54 404.43 410.93 998,374 +5.41(+1.33%)
Apr 04, 2024 409.07 412.31 403.74 405.52 1,223,029 +1.08(+0.27%)
Apr 03, 2024 402.65 407.06 401.71 404.45 1,081,541 +2.02(+0.50%)
Apr 02, 2024 403.42 408.10 400.67 402.42 1,169,060 -0.14(-0.03%)
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.