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

Deere & Co (NY: DE )

393.33 -0.73 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 365.02 366.49 361.51 363.70 2,500,466 +0.24(+0.07%)
Feb 28, 2024 360.08 363.98 359.80 363.46 1,681,777 +4.13(+1.15%)
Feb 27, 2024 361.79 362.76 356.92 359.33 1,565,691 -2.54(-0.70%)
Feb 26, 2024 362.68 365.00 360.29 361.87 1,597,989 -1.44(-0.40%)
Feb 23, 2024 356.66 364.11 356.08 363.31 1,710,623 +7.85(+2.21%)
Feb 22, 2024 352.82 356.82 351.85 355.46 2,206,080 -0.51(-0.14%)
Feb 21, 2024 355.27 357.28 353.15 355.97 1,369,432 -0.09(-0.03%)
Feb 20, 2024 358.17 359.36 353.76 356.06 1,980,876 -3.29(-0.91%)
Feb 16, 2024 359.66 362.66 356.94 359.35 2,282,769 -3.96(-1.09%)
Feb 15, 2024 365.75 370.63 359.44 363.31 4,949,116 -20.05(-5.23%)
Feb 14, 2024 381.59 384.14 375.74 383.36 2,415,436 +5.49(+1.45%)
Feb 13, 2024 383.21 383.98 374.12 377.87 1,771,144 -10.08(-2.60%)
Feb 12, 2024 382.91 390.07 382.91 387.95 1,704,378 +8.07(+2.12%)
Feb 09, 2024 382.75 383.41 379.05 379.88 1,431,778 -4.52(-1.18%)
Feb 08, 2024 384.46 386.14 382.85 384.41 1,146,193 -0.12(-0.03%)
Feb 07, 2024 388.99 390.38 384.20 384.53 1,677,419 -2.94(-0.76%)
Feb 06, 2024 387.77 392.71 386.71 387.46 1,747,073 +2.86(+0.74%)
Feb 05, 2024 390.55 392.19 381.74 384.61 2,171,968 -6.55(-1.67%)
Feb 02, 2024 388.80 393.62 385.20 391.15 1,673,092 -1.08(-0.27%)
Feb 01, 2024 393.62 395.74 388.08 392.23 1,490,838 +0.10(+0.03%)
Jan 31, 2024 395.85 396.53 391.30 392.13 1,347,346 -3.34(-0.84%)
Jan 30, 2024 393.68 397.30 392.95 395.47 1,101,847 -0.75(-0.19%)
Jan 29, 2024 392.50 396.72 391.28 396.21 973,356 +4.05(+1.03%)
Jan 26, 2024 392.33 395.26 391.62 392.17 888,144 +0.61(+0.16%)
Jan 25, 2024 391.69 393.54 387.17 391.56 1,107,472 +4.58(+1.18%)
Jan 24, 2024 388.50 391.72 384.98 386.98 1,450,387 +0.95(+0.25%)
Jan 23, 2024 385.75 388.44 383.20 386.03 963,286 +2.86(+0.75%)
Jan 22, 2024 380.55 385.70 380.18 383.17 1,117,755 +1.86(+0.49%)
Jan 19, 2024 381.20 382.96 375.94 381.31 1,227,651 +1.32(+0.35%)
Jan 18, 2024 377.70 380.35 374.83 379.98 1,130,073 +2.77(+0.73%)
Jan 17, 2024 379.79 380.61 376.10 377.21 1,480,106 -6.72(-1.75%)
Jan 16, 2024 384.33 387.91 382.58 383.93 1,297,656 -1.16(-0.30%)
Jan 12, 2024 390.58 393.79 384.32 385.08 1,226,312 -3.70(-0.95%)
Jan 11, 2024 393.38 394.43 388.50 388.78 1,194,635 -3.48(-0.89%)
Jan 10, 2024 391.69 392.72 389.21 392.26 1,007,574 +0.49(+0.12%)
Jan 09, 2024 394.25 395.39 388.57 391.77 1,016,105 -4.74(-1.20%)
Jan 08, 2024 392.08 396.87 389.09 396.51 1,237,918 +2.01(+0.51%)
Jan 05, 2024 388.99 395.76 386.63 394.50 1,104,420 +3.56(+0.91%)
Jan 04, 2024 393.06 397.08 390.65 390.94 1,337,060 -0.96(-0.24%)
Jan 03, 2024 395.16 396.13 391.81 391.90 1,402,768 -7.53(-1.89%)
Jan 02, 2024 397.65 405.08 396.53 399.43 1,419,875 +1.04(+0.26%)
Dec 29, 2023 398.01 399.27 396.29 398.39 1,108,428 +0.61(+0.15%)
Dec 28, 2023 399.37 399.58 396.89 397.79 1,129,345 -0.91(-0.23%)
Dec 27, 2023 397.19 399.60 396.37 398.69 829,651 +0.37(+0.09%)
Dec 26, 2023 393.94 400.38 393.80 398.33 973,256 +4.42(+1.12%)
Dec 22, 2023 390.42 394.84 390.22 393.91 1,085,301 +3.45(+0.88%)
Dec 21, 2023 388.07 390.56 386.25 390.45 929,952 +6.04(+1.57%)
Dec 20, 2023 391.27 392.54 384.08 384.42 1,603,911 -6.63(-1.70%)
Dec 19, 2023 382.09 391.29 380.49 391.05 2,093,195 +11.10(+2.92%)
Dec 18, 2023 383.99 386.78 379.88 379.95 1,414,796 -3.29(-0.86%)
Dec 15, 2023 383.10 384.98 379.64 383.24 3,934,680 -2.33(-0.61%)
Dec 14, 2023 378.44 392.43 377.35 385.57 3,602,149 +11.33(+3.03%)
Dec 13, 2023 356.71 375.04 355.89 374.25 3,430,791 +17.49(+4.90%)
Dec 12, 2023 358.30 358.72 352.99 356.75 1,845,564 -1.63(-0.45%)
Dec 11, 2023 361.82 363.25 358.29 358.38 2,072,639 -2.62(-0.73%)
Dec 08, 2023 359.15 361.50 358.22 361.00 2,075,715 +2.43(+0.68%)
Dec 07, 2023 362.33 362.67 357.54 358.57 2,759,137 -4.29(-1.18%)
Dec 06, 2023 360.36 367.17 359.84 362.86 3,242,048 +4.37(+1.22%)
Dec 05, 2023 365.08 365.24 358.12 358.49 1,583,937 -7.73(-2.11%)
Dec 04, 2023 362.80 367.65 361.36 366.22 1,416,324 +0.12(+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.