Skip to main content

Deere & Co (NY: DE )

357.21 +2.33 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 356.69 359.58 355.29 357.21 1,413,106 +2.33(+0.66%)
May 25, 2023 353.66 357.39 350.81 354.88 1,540,479 +0.80(+0.23%)
May 24, 2023 358.33 358.69 353.00 354.08 1,716,777 -6.40(-1.78%)
May 23, 2023 357.28 363.04 354.45 360.48 2,111,069 -0.02(-0.01%)
May 22, 2023 359.69 365.85 355.87 360.50 2,935,196 -3.05(-0.84%)
May 19, 2023 390.82 393.00 361.47 363.55 7,522,113 -6.97(-1.88%)
May 18, 2023 367.34 371.16 365.70 370.52 2,030,309 +2.45(+0.67%)
May 17, 2023 365.00 372.73 364.10 368.07 1,843,341 +5.39(+1.49%)
May 16, 2023 368.00 368.84 362.26 362.68 2,181,356 -7.53(-2.03%)
May 15, 2023 374.40 374.79 369.86 370.21 1,466,341 -3.77(-1.01%)
May 12, 2023 376.12 377.50 371.30 373.98 1,331,986 +1.19(+0.32%)
May 11, 2023 375.90 376.80 370.17 372.79 1,824,993 -7.60(-2.00%)
May 10, 2023 385.70 386.26 376.16 380.39 1,014,725 -1.05(-0.28%)
May 09, 2023 377.74 382.68 376.37 381.44 1,478,681 +1.19(+0.31%)
May 08, 2023 385.99 389.28 378.85 380.25 1,106,530 -0.84(-0.22%)
May 05, 2023 378.10 382.73 376.04 381.09 1,862,925 +7.50(+2.01%)
May 04, 2023 382.10 384.02 373.32 373.59 1,382,990 -8.63(-2.26%)
May 03, 2023 385.26 390.01 382.14 382.22 1,235,310 -1.58(-0.41%)
May 02, 2023 384.01 386.88 374.24 383.80 1,547,799 +1.68(+0.44%)
May 01, 2023 379.95 384.62 379.43 382.12 1,184,095 +4.10(+1.08%)
Apr 28, 2023 371.82 378.42 371.00 378.02 1,999,708 +6.17(+1.66%)
Apr 27, 2023 372.42 374.00 365.89 371.85 2,741,473 -2.76(-0.74%)
Apr 26, 2023 375.00 378.19 372.39 374.61 1,456,932 -4.86(-1.28%)
Apr 25, 2023 385.02 385.72 378.65 379.47 1,687,848 -8.57(-2.21%)
Apr 24, 2023 387.32 392.66 386.25 388.04 1,132,842 +1.34(+0.35%)
Apr 21, 2023 389.91 390.53 385.30 386.70 2,556,941 -3.66(-0.94%)
Apr 20, 2023 390.72 392.38 386.01 390.36 1,336,264 -2.41(-0.61%)
Apr 19, 2023 395.24 396.39 390.12 392.77 860,119 -3.92(-0.99%)
Apr 18, 2023 393.22 399.61 392.00 396.69 1,402,014 +5.27(+1.35%)
Apr 17, 2023 389.32 393.26 389.00 391.42 1,116,619 +3.65(+0.94%)
Apr 14, 2023 386.67 389.85 385.20 387.77 1,113,206 +3.03(+0.79%)
Apr 13, 2023 385.72 387.37 379.06 384.74 1,626,959 +0.35(+0.09%)
Apr 12, 2023 383.49 388.75 382.80 384.39 2,166,135 +3.56(+0.93%)
Apr 11, 2023 377.84 386.17 377.84 380.83 1,543,937 +3.50(+0.93%)
Apr 10, 2023 369.29 378.61 368.51 377.33 1,485,996 +7.68(+2.08%)
Apr 06, 2023 372.19 373.20 366.10 369.65 1,848,474 -4.17(-1.12%)
Apr 05, 2023 393.37 394.20 370.09 373.82 3,265,185 -23.84(-6.00%)
Apr 04, 2023 413.48 414.88 395.73 397.66 1,801,385 -17.33(-4.18%)
Apr 03, 2023 413.05 419.40 413.05 414.99 1,632,297 +2.11(+0.51%)
Mar 31, 2023 406.00 413.56 406.00 412.88 1,779,199 +9.18(+2.27%)
Mar 30, 2023 402.30 406.50 401.98 403.70 1,267,981 +4.16(+1.04%)
Mar 29, 2023 398.40 400.47 395.37 399.54 1,459,642 +5.42(+1.38%)
Mar 28, 2023 393.19 395.69 391.17 394.12 985,080 +2.33(+0.60%)
Mar 27, 2023 389.57 393.79 385.37 391.78 1,397,032 +6.49(+1.68%)
Mar 24, 2023 386.17 387.38 380.31 385.30 1,366,067 -5.33(-1.37%)
Mar 23, 2023 393.77 399.46 387.84 390.63 1,571,763 -3.11(-0.79%)
Mar 22, 2023 402.38 402.95 393.58 393.74 1,206,266 -7.60(-1.89%)
Mar 21, 2023 399.54 403.28 398.49 401.33 1,346,055 +8.06(+2.05%)
Mar 20, 2023 387.95 395.44 386.28 393.27 1,349,363 +8.97(+2.33%)
Mar 17, 2023 385.99 388.75 380.20 384.30 3,144,814 -5.59(-1.43%)
Mar 16, 2023 386.39 392.11 383.48 389.89 1,627,900 +0.63(+0.16%)
Mar 15, 2023 393.46 395.26 381.20 389.26 1,969,632 -11.93(-2.97%)
Mar 14, 2023 403.10 405.07 396.01 401.19 1,641,543 +4.22(+1.06%)
Mar 13, 2023 387.66 401.45 385.04 396.98 2,008,180 +2.28(+0.58%)
Mar 10, 2023 417.05 418.46 393.85 394.69 2,361,622 -25.41(-6.05%)
Mar 09, 2023 424.69 431.54 419.57 420.11 2,088,205 -2.86(-0.68%)
Mar 08, 2023 417.47 424.79 416.96 422.97 1,370,150 +6.12(+1.47%)
Mar 07, 2023 424.22 425.60 416.60 416.85 1,184,608 -7.54(-1.78%)
Mar 06, 2023 428.96 430.65 424.28 424.38 1,010,651 -4.56(-1.06%)
Mar 03, 2023 421.45 430.32 420.69 428.94 1,101,072 +8.91(+2.12%)
Mar 02, 2023 416.46 421.94 416.46 420.03 966,707 +1.59(+0.38%)
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.