Skip to main content

Deere & Co (NY: DE )

385.56 +5.93 (+1.56%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 378.00 381.87 377.24 379.63 1,270,529 -4.76(-1.24%)
Sep 25, 2023 379.04 385.21 378.36 384.39 1,383,551 +3.52(+0.92%)
Sep 22, 2023 381.73 383.56 377.57 380.87 2,415,347 -6.77(-1.75%)
Sep 21, 2023 399.03 399.71 386.04 387.64 2,209,764 -14.69(-3.65%)
Sep 20, 2023 401.73 409.15 399.55 402.33 1,289,764 +3.64(+0.91%)
Sep 19, 2023 402.59 403.95 398.41 398.69 1,957,738 -12.15(-2.96%)
Sep 18, 2023 410.94 413.60 407.51 410.84 960,387 -1.27(-0.31%)
Sep 15, 2023 411.79 414.87 408.98 412.11 1,986,246 +0.43(+0.10%)
Sep 14, 2023 406.29 412.15 405.13 411.68 1,272,405 +9.45(+2.35%)
Sep 13, 2023 401.84 406.90 399.68 402.23 1,104,211 -0.03(-0.01%)
Sep 12, 2023 399.41 405.71 399.30 402.26 1,127,363 +1.89(+0.47%)
Sep 11, 2023 403.30 404.00 397.70 400.37 1,428,217 +0.71(+0.18%)
Sep 08, 2023 411.50 413.18 399.06 399.66 1,838,749 -12.07(-2.93%)
Sep 07, 2023 411.16 415.43 405.39 411.73 1,028,830 -2.56(-0.62%)
Sep 06, 2023 412.12 416.43 410.64 414.29 1,002,106 -0.14(-0.03%)
Sep 05, 2023 420.90 423.35 413.86 414.43 1,474,060 -4.47(-1.07%)
Sep 01, 2023 414.67 419.40 414.58 418.90 1,249,733 +7.96(+1.94%)
Aug 31, 2023 414.05 417.29 410.68 410.94 1,515,559 -2.33(-0.56%)
Aug 30, 2023 403.87 415.59 403.45 413.27 1,815,575 +9.17(+2.27%)
Aug 29, 2023 394.20 405.62 393.27 404.10 1,875,664 +9.41(+2.38%)
Aug 28, 2023 392.91 396.00 391.48 394.69 1,247,150 +4.48(+1.15%)
Aug 25, 2023 388.20 392.04 386.22 390.21 1,160,015 +3.57(+0.92%)
Aug 24, 2023 390.39 392.10 385.84 386.64 1,379,978 -7.64(-1.94%)
Aug 23, 2023 385.17 395.66 385.17 394.28 1,581,603 +9.07(+2.35%)
Aug 22, 2023 392.74 393.09 384.25 385.21 1,664,168 -5.58(-1.43%)
Aug 21, 2023 396.02 398.00 385.49 390.79 2,548,852 -6.23(-1.57%)
Aug 18, 2023 407.71 412.95 395.38 397.02 4,233,767 -22.14(-5.28%)
Aug 17, 2023 421.78 425.42 415.77 419.16 2,147,839 -4.78(-1.13%)
Aug 16, 2023 428.00 435.74 423.20 423.94 1,870,155 -7.74(-1.79%)
Aug 15, 2023 433.53 435.19 429.59 431.68 1,576,609 -5.96(-1.36%)
Aug 14, 2023 435.51 438.39 434.19 437.64 1,058,931 +2.57(+0.59%)
Aug 11, 2023 435.28 437.40 432.57 435.07 1,217,231 +0.50(+0.12%)
Aug 10, 2023 436.68 441.46 434.16 434.57 1,284,003 -1.52(-0.35%)
Aug 09, 2023 433.00 439.38 432.48 436.09 1,361,279 +5.63(+1.31%)
Aug 08, 2023 427.00 431.07 424.40 430.46 1,354,446 -0.85(-0.20%)
Aug 07, 2023 424.77 432.82 424.14 431.31 1,009,596 +7.27(+1.71%)
Aug 04, 2023 428.47 430.00 423.34 424.04 961,227 +0.10(+0.02%)
Aug 03, 2023 427.22 429.31 421.24 423.94 1,083,475 -6.59(-1.53%)
Aug 02, 2023 430.64 434.96 427.04 430.53 1,078,062 -2.91(-0.67%)
Aug 01, 2023 431.35 438.80 430.01 433.44 1,116,209 +3.84(+0.89%)
Jul 31, 2023 429.50 432.89 426.93 429.60 1,169,852 +2.49(+0.58%)
Jul 28, 2023 428.76 430.12 425.03 427.11 1,194,823 -1.51(-0.35%)
Jul 27, 2023 433.49 434.00 424.46 428.62 1,976,971 -4.33(-1.00%)
Jul 26, 2023 443.53 446.71 431.51 432.95 1,759,116 -13.38(-3.00%)
Jul 25, 2023 441.04 450.00 440.48 446.33 1,160,507 +3.74(+0.85%)
Jul 24, 2023 436.95 447.00 436.25 442.59 1,301,773 +5.66(+1.30%)
Jul 21, 2023 439.01 440.24 435.31 436.93 1,195,561 -2.70(-0.61%)
Jul 20, 2023 438.78 440.00 435.05 439.63 1,285,050 +3.46(+0.79%)
Jul 19, 2023 432.25 437.81 431.63 436.17 1,664,781 +4.61(+1.07%)
Jul 18, 2023 421.32 431.96 420.74 431.56 1,575,762 +10.96(+2.61%)
Jul 17, 2023 414.97 423.42 414.90 420.60 1,509,510 +5.99(+1.44%)
Jul 14, 2023 413.18 414.95 409.08 414.61 984,374 +5.06(+1.24%)
Jul 13, 2023 408.21 411.21 405.10 409.55 999,452 +1.88(+0.46%)
Jul 12, 2023 417.00 418.02 407.50 407.67 1,375,851 -6.13(-1.48%)
Jul 11, 2023 410.41 414.50 410.41 413.80 1,131,219 +6.71(+1.65%)
Jul 10, 2023 403.14 408.74 401.93 407.09 1,005,168 +1.81(+0.45%)
Jul 07, 2023 399.43 408.43 399.43 405.28 1,013,912 +4.11(+1.02%)
Jul 06, 2023 402.95 404.66 399.75 401.17 1,391,250 -3.49(-0.86%)
Jul 05, 2023 406.00 408.84 403.77 404.66 1,399,097 -1.82(-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.