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 (%)
Sep 29, 2023 379.43 382.64 371.51 373.15 2,148,896 -7.27(-1.91%)
Sep 28, 2023 379.70 384.76 378.71 380.42 1,324,129 +1.70(+0.45%)
Sep 27, 2023 376.17 380.69 374.68 378.72 1,424,764 +4.66(+1.25%)
Sep 26, 2023 372.45 376.26 371.70 374.06 1,289,459 -4.69(-1.24%)
Sep 25, 2023 373.48 379.56 372.81 378.75 1,404,165 +3.47(+0.92%)
Sep 22, 2023 376.13 377.92 372.03 375.28 2,451,334 -6.67(-1.75%)
Sep 21, 2023 393.17 393.84 380.37 381.95 2,242,688 -14.47(-3.65%)
Sep 20, 2023 395.83 403.14 393.68 396.42 1,308,981 +3.59(+0.91%)
Sep 19, 2023 396.68 398.02 392.56 392.84 1,986,907 -11.97(-2.96%)
Sep 18, 2023 404.91 407.53 401.53 404.81 974,696 -1.25(-0.31%)
Sep 15, 2023 405.75 408.78 402.98 406.06 2,015,840 +0.42(+0.10%)
Sep 14, 2023 400.32 406.10 399.18 405.64 1,291,363 +9.31(+2.35%)
Sep 13, 2023 395.94 400.93 393.81 396.32 1,120,663 -0.03(-0.01%)
Sep 12, 2023 393.55 399.75 393.44 396.35 1,144,160 +1.86(+0.47%)
Sep 11, 2023 397.38 398.07 391.86 394.49 1,449,496 +0.70(+0.18%)
Sep 08, 2023 405.46 407.11 393.20 393.79 1,866,145 -11.89(-2.93%)
Sep 07, 2023 405.12 409.33 399.44 405.69 1,044,159 -2.52(-0.62%)
Sep 06, 2023 406.07 410.32 404.61 408.21 1,017,037 -0.14(-0.03%)
Sep 05, 2023 414.72 417.13 407.78 408.35 1,496,022 -4.40(-1.07%)
Sep 01, 2023 408.58 413.24 408.49 412.75 1,268,353 +7.84(+1.94%)
Aug 31, 2023 407.97 411.16 404.65 404.91 1,538,140 -2.30(-0.56%)
Aug 30, 2023 397.94 409.49 397.53 407.20 1,842,626 +9.04(+2.27%)
Aug 29, 2023 388.41 399.67 387.50 398.17 1,903,610 +9.27(+2.38%)
Aug 28, 2023 387.14 390.19 385.73 388.90 1,265,732 +4.42(+1.15%)
Aug 25, 2023 382.50 386.28 380.55 384.48 1,177,298 +3.52(+0.92%)
Aug 24, 2023 384.66 386.34 380.18 380.96 1,400,539 -7.53(-1.94%)
Aug 23, 2023 379.51 389.85 379.51 388.49 1,605,168 +8.94(+2.35%)
Aug 22, 2023 386.97 387.32 378.60 379.56 1,688,963 -5.50(-1.43%)
Aug 21, 2023 390.21 392.16 379.83 385.05 2,586,829 -6.14(-1.57%)
Aug 18, 2023 401.72 406.89 389.58 391.19 4,296,848 -21.81(-5.28%)
Aug 17, 2023 415.59 419.17 409.67 413.01 2,179,841 -4.71(-1.13%)
Aug 16, 2023 421.72 429.34 416.99 417.72 1,898,019 -7.63(-1.79%)
Aug 15, 2023 427.17 428.81 423.28 425.34 1,600,099 -5.87(-1.36%)
Aug 14, 2023 429.12 431.95 427.81 431.21 1,074,708 +2.53(+0.59%)
Aug 11, 2023 428.89 430.98 426.22 428.68 1,235,367 +0.49(+0.12%)
Aug 10, 2023 430.27 434.98 427.79 428.19 1,303,134 -1.50(-0.35%)
Aug 09, 2023 426.64 432.93 426.13 429.69 1,381,561 +5.55(+1.31%)
Aug 08, 2023 420.73 424.75 418.17 424.14 1,374,626 -0.84(-0.20%)
Aug 07, 2023 418.53 426.47 417.91 424.98 1,024,638 +7.16(+1.71%)
Aug 04, 2023 422.18 423.69 417.12 417.81 975,548 +0.10(+0.02%)
Aug 03, 2023 420.95 423.01 415.06 417.72 1,099,618 -6.49(-1.53%)
Aug 02, 2023 424.32 428.57 420.77 424.21 1,094,124 -2.87(-0.67%)
Aug 01, 2023 425.02 432.36 423.70 427.08 1,132,738 +3.78(+0.89%)
Jul 31, 2023 423.19 426.54 420.66 423.29 1,187,282 +2.45(+0.58%)
Jul 28, 2023 422.46 423.81 418.79 420.84 1,212,625 -1.49(-0.35%)
Jul 27, 2023 427.13 427.63 418.23 422.33 2,006,427 -4.27(-1.00%)
Jul 26, 2023 437.02 440.15 425.18 426.59 1,785,326 -13.18(-3.00%)
Jul 25, 2023 434.56 443.39 434.01 439.78 1,177,798 +3.69(+0.85%)
Jul 24, 2023 430.54 440.44 429.85 436.09 1,321,168 +5.58(+1.30%)
Jul 21, 2023 432.56 433.77 428.92 430.51 1,213,374 -2.66(-0.61%)
Jul 20, 2023 432.34 433.55 428.66 433.18 1,304,196 +3.41(+0.79%)
Jul 19, 2023 425.90 431.38 425.29 429.77 1,689,585 +4.54(+1.07%)
Jul 18, 2023 415.13 425.62 414.56 425.22 1,599,240 +10.80(+2.61%)
Jul 17, 2023 408.88 417.20 408.81 414.43 1,532,001 +5.90(+1.44%)
Jul 14, 2023 407.11 408.86 403.07 408.52 999,040 +4.99(+1.24%)
Jul 13, 2023 402.22 405.17 399.15 403.54 1,014,343 +1.85(+0.46%)
Jul 12, 2023 410.88 411.88 401.52 401.69 1,396,350 -6.04(-1.48%)
Jul 11, 2023 404.38 408.42 404.38 407.73 1,148,073 +6.61(+1.65%)
Jul 10, 2023 397.22 402.73 396.03 401.11 1,020,144 +1.78(+0.45%)
Jul 07, 2023 393.57 402.43 393.57 399.33 1,029,018 +4.05(+1.02%)
Jul 06, 2023 397.03 398.79 393.88 395.28 1,411,979 -3.44(-0.86%)
Jul 05, 2023 400.04 402.84 397.84 398.72 1,419,943 -1.79(-0.45%)
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.