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

Deere & Co (NY: DE )

394.06 -17.10 (-4.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2022 335.43 349.29 333.50 347.01 3,387,342 +12.57(+3.76%)
Feb 25, 2022 330.32 335.73 328.10 334.44 3,553,014 +4.07(+1.23%)
Feb 24, 2022 317.18 331.37 314.94 330.38 3,734,824 +5.05(+1.55%)
Feb 23, 2022 342.17 343.13 325.07 325.32 3,182,804 -15.67(-4.60%)
Feb 22, 2022 352.03 357.08 339.48 341.00 2,446,671 -14.77(-4.15%)
Feb 18, 2022 355.76 0 -11.02(-3.00%)
Feb 17, 2022 372.56 376.56 365.40 366.78 2,664,174 -9.67(-2.57%)
Feb 16, 2022 377.32 379.80 371.49 376.45 2,256,036 -2.74(-0.72%)
Feb 15, 2022 376.63 381.69 374.99 379.19 1,650,551 +5.92(+1.59%)
Feb 14, 2022 379.87 383.32 370.08 373.27 1,867,411 -5.22(-1.38%)
Feb 11, 2022 380.02 385.29 373.33 378.48 2,479,785 -0.46(-0.12%)
Feb 10, 2022 378.61 384.79 376.00 378.94 1,453,675 -2.17(-0.57%)
Feb 09, 2022 378.32 385.19 378.32 381.11 1,691,108 +20.40(+5.66%)
Feb 08, 2022 362.80 377.80 362.37 360.71 2,745,166 +1.96(+0.55%)
Feb 07, 2022 356.94 360.97 355.38 358.75 1,128,156 +2.61(+0.73%)
Feb 04, 2022 354.84 359.32 350.40 356.14 1,143,695 -1.35(-0.38%)
Feb 03, 2022 357.93 363.29 356.46 357.49 927,192 -3.46(-0.96%)
Feb 02, 2022 364.89 365.97 353.62 360.95 1,703,430 -3.28(-0.90%)
Feb 01, 2022 361.45 365.84 357.62 364.23 1,737,864 +1.43(+0.39%)
Jan 31, 2022 360.49 363.18 362.80 2,273,791 +2.51(+0.70%)
Jan 28, 2022 358.68 363.51 351.37 360.29 2,178,991 -2.09(-0.58%)
Jan 27, 2022 362.12 369.05 357.06 362.38 2,106,073 +3.58(+1.00%)
Jan 26, 2022 356.03 367.03 353.29 358.79 2,381,327 +3.88(+1.09%)
Jan 25, 2022 345.24 356.37 338.12 354.92 2,605,103 +4.04(+1.15%)
Jan 24, 2022 343.69 352.34 334.47 350.88 2,336,256 -0.24(-0.07%)
Jan 21, 2022 354.31 357.70 346.86 351.12 1,549,290 -2.60(-0.74%)
Jan 20, 2022 362.03 366.37 352.66 353.72 2,089,066 -8.60(-2.37%)
Jan 19, 2022 373.25 374.08 361.07 362.32 1,990,545 -7.72(-2.09%)
Jan 18, 2022 366.89 373.98 365.79 370.04 2,786,206 +4.19(+1.15%)
Jan 14, 2022 365.85 0 -0.80(-0.22%)
Jan 13, 2022 365.00 370.32 364.90 366.65 1,374,766 +3.99(+1.10%)
Jan 12, 2022 368.49 369.99 359.06 362.66 1,514,004 -4.14(-1.13%)
Jan 11, 2022 369.05 369.67 362.16 366.80 1,296,302 +0.67(+0.18%)
Jan 10, 2022 367.49 371.95 360.48 366.13 2,197,688 +1.17(+0.32%)
Jan 07, 2022 363.25 368.20 363.07 364.97 1,859,761 +2.21(+0.61%)
Jan 06, 2022 360.98 364.76 354.94 362.76 1,660,067 +4.15(+1.16%)
Jan 05, 2022 359.56 372.58 358.35 358.61 3,432,901 +0.73(+0.20%)
Jan 04, 2022 341.32 360.25 339.97 357.88 3,146,216 +20.42(+6.05%)
Jan 03, 2022 331.57 337.64 331.56 337.46 1,629,625 +6.96(+2.11%)
Dec 31, 2021 329.96 331.51 328.74 330.50 1,042,477 +0.83(+0.25%)
Dec 30, 2021 333.32 335.48 329.49 329.67 1,596,438 -2.53(-0.76%)
Dec 29, 2021 334.75 335.67 332.00 332.21 1,474,455 -3.90(-1.16%)
Dec 28, 2021 335.64 339.34 335.26 336.11 747,886 -0.94(-0.28%)
Dec 27, 2021 336.33 338.02 334.84 337.05 991,864 +1.47(+0.44%)
Dec 23, 2021 334.41 337.76 332.77 335.58 1,038,404 +2.13(+0.64%)
Dec 22, 2021 335.45 337.86 330.12 333.45 1,645,968 -2.70(-0.80%)
Dec 21, 2021 329.38 338.75 328.80 336.15 1,580,233 +10.71(+3.29%)
Dec 20, 2021 329.55 329.60 323.18 325.43 1,857,291 -8.04(-2.41%)
Dec 17, 2021 335.66 336.69 328.22 333.48 3,107,357 -1.21(-0.36%)
Dec 16, 2021 336.11 338.03 333.45 334.69 2,024,320 +4.18(+1.26%)
Dec 15, 2021 335.84 336.50 324.82 330.51 2,063,311 -4.43(-1.32%)
Dec 14, 2021 336.21 340.51 332.50 334.94 1,872,908 -2.76(-0.82%)
Dec 13, 2021 345.09 347.35 335.73 337.69 1,431,000 -6.67(-1.94%)
Dec 10, 2021 348.69 349.78 343.38 344.36 1,249,519 -3.42(-0.98%)
Dec 09, 2021 345.80 350.08 344.02 347.78 934,236 +0.83(+0.24%)
Dec 08, 2021 348.12 349.78 343.79 346.96 1,231,005 -0.27(-0.08%)
Dec 07, 2021 345.64 352.64 345.12 347.23 1,538,420 +6.56(+1.93%)
Dec 06, 2021 338.97 343.92 336.82 340.66 1,605,397 +5.06(+1.51%)
Dec 03, 2021 338.85 339.25 331.52 335.60 1,435,783 -1.33(-0.39%)
Dec 02, 2021 331.41 340.29 330.05 336.93 2,048,732 +8.72(+2.66%)
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.