Deere & Co (NY: DE )

391.40 USD -2.82 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 398.00 400.34 391.28 391.40 1,600,516 -2.82(-0.72%)
May 07, 2021 387.81 396.90 384.33 394.22 1,597,443 +4.31(+1.11%)
May 06, 2021 379.84 391.00 378.62 389.91 2,009,916 +11.05(+2.92%)
May 05, 2021 382.66 383.33 375.85 378.86 1,462,640 -0.72(-0.19%)
May 04, 2021 371.85 381.00 367.88 379.58 1,692,260 +5.81(+1.55%)
May 03, 2021 376.50 377.74 371.88 373.77 924,579 +2.92(+0.79%)
Apr 30, 2021 372.55 373.53 368.61 370.85 1,196,700 -5.54(-1.47%)
Apr 29, 2021 382.84 382.84 372.07 376.39 1,104,433 -3.41(-0.90%)
Apr 28, 2021 381.18 384.51 379.55 379.80 890,993 -2.56(-0.67%)
Apr 27, 2021 381.50 383.50 378.53 382.36 925,722 +1.91(+0.50%)
Apr 26, 2021 377.02 383.80 377.02 380.45 1,239,611 +4.18(+1.11%)
Apr 23, 2021 368.89 377.69 368.89 376.27 1,301,400 +7.91(+2.15%)
Apr 22, 2021 375.87 377.24 365.60 368.36 1,880,371 -7.24(-1.93%)
Apr 21, 2021 370.71 375.83 367.35 375.60 1,819,621 +5.33(+1.44%)
Apr 20, 2021 378.35 380.74 366.63 370.27 1,807,540 -10.45(-2.74%)
Apr 19, 2021 382.82 383.68 378.54 380.72 1,145,414 -2.35(-0.61%)
Apr 16, 2021 386.06 386.06 380.82 383.07 1,092,200 +0.93(+0.24%)
Apr 15, 2021 384.28 385.95 378.68 382.14 1,127,072 +0.64(+0.17%)
Apr 14, 2021 377.85 382.98 377.85 381.50 1,077,001 +2.83(+0.75%)
Apr 13, 2021 383.54 384.40 376.63 378.67 985,286 +0.41(+0.11%)
Apr 12, 2021 377.83 379.15 375.80 378.26 1,164,769 +1.26(+0.33%)
Apr 09, 2021 375.64 378.08 372.52 377.00 1,224,700 +2.93(+0.78%)
Apr 08, 2021 372.29 374.53 368.63 374.07 1,250,705 -0.72(-0.19%)
Apr 07, 2021 375.75 378.88 372.41 374.79 1,299,313 -0.82(-0.22%)
Apr 06, 2021 375.79 381.84 375.02 375.61 1,309,406 +0.80(+0.21%)
Apr 05, 2021 375.60 377.94 373.91 374.81 1,419,015 +2.69(+0.72%)
Apr 01, 2021 375.63 376.00 369.29 372.12 1,562,100 -2.02(-0.54%)
Mar 31, 2021 374.97 379.50 368.32 374.14 2,053,483 +0.22(+0.06%)
Mar 30, 2021 367.00 375.31 366.45 373.92 1,278,107 +5.95(+1.62%)
Mar 29, 2021 370.49 372.49 367.50 367.97 1,413,552 -4.32(-1.16%)
Mar 26, 2021 371.03 372.90 367.73 372.29 1,586,100 +5.49(+1.50%)
Mar 25, 2021 357.27 367.79 353.46 366.80 1,970,625 +5.89(+1.63%)
Mar 24, 2021 361.51 368.00 360.81 360.91 1,859,213 +3.42(+0.96%)
Mar 23, 2021 367.27 371.53 355.90 357.49 2,910,981 -14.10(-3.79%)
Mar 22, 2021 373.72 373.72 368.66 371.59 1,396,985 -0.89(-0.24%)
Mar 19, 2021 377.50 379.84 371.91 372.48 3,042,100 -7.93(-2.08%)
Mar 18, 2021 381.00 392.42 379.13 380.41 2,752,354 +1.15(+0.30%)
Mar 17, 2021 376.08 380.79 372.23 379.26 1,752,747 +5.74(+1.54%)
Mar 16, 2021 376.57 376.57 371.00 373.52 2,045,917 -0.85(-0.23%)
Mar 15, 2021 369.09 374.73 366.06 374.37 2,005,358 +4.88(+1.32%)
Mar 12, 2021 363.55 370.76 363.34 369.49 1,941,500 +5.03(+1.38%)
Mar 11, 2021 365.00 366.82 360.78 364.46 1,675,681 +3.24(+0.90%)
Mar 10, 2021 351.07 361.69 351.01 361.22 1,401,773 +8.53(+2.42%)
Mar 09, 2021 354.72 357.39 351.87 352.69 1,456,842 -1.01(-0.29%)
Mar 08, 2021 354.43 359.91 349.22 353.70 1,762,802 +3.87(+1.11%)
Mar 05, 2021 343.30 351.84 334.14 349.83 1,979,800 +11.88(+3.52%)
Mar 04, 2021 340.67 343.52 330.78 337.95 2,497,624 -5.11(-1.49%)
Mar 03, 2021 349.94 351.37 342.81 343.06 1,928,535 -8.38(-2.38%)
Mar 02, 2021 359.87 359.87 349.97 351.44 1,879,798 -8.07(-2.24%)
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.