Deere & Co (NY: DE )

386.74 -4.74 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 395.75 396.82 390.94 391.48 1,158,301 -5.54(-1.40%)
May 17, 2024 394.47 397.59 391.54 397.02 1,612,079 +2.59(+0.66%)
May 16, 2024 406.89 410.00 394.18 394.43 3,622,627 -19.59(-4.73%)
May 15, 2024 414.68 416.53 412.25 414.02 1,860,353 +1.24(+0.30%)
May 14, 2024 410.00 417.46 410.00 412.78 1,765,957 +4.79(+1.17%)
May 13, 2024 409.00 416.56 407.56 407.99 1,402,806 +0.10(+0.02%)
May 10, 2024 410.50 411.69 405.67 407.89 1,426,793 -1.11(-0.27%)
May 09, 2024 405.42 410.49 405.42 409.00 994,444 +3.58(+0.88%)
May 08, 2024 404.22 406.96 401.46 405.42 640,329 -0.15(-0.04%)
May 07, 2024 403.66 406.57 402.74 405.57 942,021 +3.73(+0.93%)
May 06, 2024 405.00 407.00 399.19 401.84 1,042,748 +0.88(+0.22%)
May 03, 2024 399.64 401.34 394.85 400.96 1,626,962 +5.00(+1.26%)
May 02, 2024 388.62 398.37 385.71 395.96 1,790,111 +8.46(+2.18%)
May 01, 2024 388.95 391.23 383.77 387.50 2,017,877 -3.91(-1.00%)
Apr 30, 2024 397.78 398.38 390.13 391.41 1,016,726 -9.55(-2.38%)
Apr 29, 2024 395.34 402.59 395.34 400.96 847,184 +7.63(+1.94%)
Apr 26, 2024 392.62 395.95 391.10 393.33 998,340 -0.73(-0.19%)
Apr 25, 2024 385.77 394.91 384.13 394.06 1,316,589 -0.56(-0.14%)
Apr 24, 2024 397.55 397.76 392.37 394.62 986,778 -2.59(-0.65%)
Apr 23, 2024 400.87 405.62 396.72 397.21 1,277,981 -2.40(-0.60%)
Apr 22, 2024 398.85 402.89 392.18 399.61 1,005,525 -0.71(-0.18%)
Apr 19, 2024 400.97 402.98 398.75 400.32 1,125,406 -0.28(-0.07%)
Apr 18, 2024 398.48 402.28 396.72 400.60 1,562,927 +3.72(+0.94%)
Apr 17, 2024 396.00 397.62 392.39 396.88 1,442,285 +3.87(+0.98%)
Apr 16, 2024 392.26 395.70 386.64 393.01 1,865,369 -0.79(-0.20%)
Apr 15, 2024 402.29 404.22 392.57 393.80 1,353,279 -3.47(-0.87%)
Apr 12, 2024 411.25 412.49 396.81 397.27 1,886,050 -15.57(-3.77%)
Apr 11, 2024 412.74 414.06 406.92 412.84 1,472,940 +0.87(+0.21%)
Apr 10, 2024 406.89 412.71 404.40 411.97 1,407,726 +0.49(+0.12%)
Apr 09, 2024 413.48 413.90 409.46 411.48 1,114,492 +0.73(+0.18%)
Apr 08, 2024 413.00 414.80 409.65 410.75 1,269,829 -1.79(-0.43%)
Apr 05, 2024 408.65 413.15 406.01 412.54 994,479 +5.43(+1.33%)
Apr 04, 2024 410.67 413.92 405.32 407.11 1,218,258 +1.08(+0.27%)
Apr 03, 2024 404.23 408.65 403.29 406.03 1,077,322 +2.03(+0.50%)
Apr 02, 2024 405.00 409.70 402.24 404.00 1,164,500 -0.14(-0.03%)
Apr 01, 2024 410.17 411.92 403.68 404.14 1,319,471 -6.60(-1.61%)
Mar 28, 2024 408.58 411.92 411.90 410.74 1,426,779 +1.60(+0.39%)
Mar 27, 2024 398.00 409.42 397.27 409.14 1,543,989 +12.09(+3.04%)
Mar 26, 2024 396.85 398.51 394.79 397.05 1,057,076 +0.49(+0.12%)
Mar 25, 2024 397.33 400.14 395.57 396.56 1,110,553 -0.83(-0.21%)
Mar 22, 2024 397.00 399.24 396.37 397.39 1,520,373 +1.22(+0.31%)
Mar 21, 2024 392.43 397.88 390.55 396.17 1,417,171 +3.58(+0.91%)
Mar 20, 2024 389.33 393.83 389.15 392.60 1,769,904 +2.53(+0.65%)
Mar 19, 2024 384.11 390.88 384.09 390.07 1,495,105 +6.18(+1.61%)
Mar 18, 2024 381.59 385.96 380.08 383.89 1,149,338 +1.91(+0.50%)
Mar 15, 2024 376.61 382.56 376.61 381.98 3,461,225 +3.15(+0.83%)
Mar 14, 2024 379.10 381.04 375.56 378.83 1,441,685 +1.37(+0.36%)
Mar 13, 2024 371.96 379.12 371.39 377.45 1,254,769 +6.18(+1.66%)
Mar 12, 2024 374.76 376.45 371.23 371.27 1,145,157 -2.39(-0.64%)
Mar 11, 2024 372.02 374.04 369.25 373.67 859,079 +0.95(+0.25%)
Mar 08, 2024 374.75 375.28 370.83 372.72 1,068,757 -1.22(-0.33%)
Mar 07, 2024 366.06 374.80 365.90 373.94 1,851,027 +8.66(+2.37%)
Mar 06, 2024 364.69 366.47 363.02 365.28 1,072,631 -0.10(-0.03%)
Mar 05, 2024 362.60 368.33 362.23 365.38 1,716,339 +2.30(+0.63%)
Mar 04, 2024 367.24 368.62 361.59 363.08 1,339,750 -3.42(-0.93%)
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.