Skip to main content

Deere & Co (NY: DE )

385.75 +8.24 (+2.18%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 372.00 380.63 365.93 377.51 1,732,985 +5.84(+1.57%)
Jul 15, 2024 365.06 372.18 363.13 371.67 1,158,380 +6.34(+1.74%)
Jul 12, 2024 364.50 368.15 363.47 365.33 1,035,112 +3.73(+1.03%)
Jul 11, 2024 352.90 362.77 352.50 361.60 1,765,735 +10.07(+2.86%)
Jul 10, 2024 349.30 352.55 347.80 351.53 1,475,873 +2.69(+0.77%)
Jul 09, 2024 354.76 355.32 345.94 348.84 2,113,117 -6.16(-1.74%)
Jul 08, 2024 360.10 361.64 354.75 355.00 1,668,379 -5.03(-1.40%)
Jul 05, 2024 363.16 363.16 356.80 360.03 1,273,684 -2.76(-0.76%)
Jul 03, 2024 365.44 367.62 361.11 362.79 668,938 -2.16(-0.59%)
Jul 02, 2024 359.53 365.46 359.25 364.95 1,290,221 +3.96(+1.10%)
Jul 01, 2024 375.07 375.31 360.56 360.99 1,457,628 -12.64(-3.38%)
Jun 28, 2024 378.19 381.39 369.50 373.63 6,689,704 -1.69(-0.45%)
Jun 27, 2024 373.54 376.67 373.23 375.32 1,715,909 +0.54(+0.14%)
Jun 26, 2024 369.29 374.90 365.93 374.78 2,451,941 +6.75(+1.83%)
Jun 25, 2024 374.06 374.49 365.72 368.03 1,654,670 -8.67(-2.30%)
Jun 24, 2024 375.29 381.44 374.54 376.69 1,328,298 +3.12(+0.83%)
Jun 21, 2024 376.49 378.52 372.55 373.58 2,466,491 -6.46(-1.70%)
Jun 20, 2024 380.26 383.00 378.53 380.04 1,357,864 -1.23(-0.32%)
Jun 18, 2024 378.73 381.75 377.93 381.27 1,216,711 +3.53(+0.93%)
Jun 17, 2024 374.48 379.78 373.21 377.74 1,232,718 +1.22(+0.32%)
Jun 14, 2024 373.55 377.58 371.50 376.52 1,491,044 +0.05(+0.01%)
Jun 13, 2024 366.74 376.79 366.74 376.48 1,589,984 +7.83(+2.12%)
Jun 12, 2024 367.75 371.49 366.14 368.65 1,059,635 +4.94(+1.36%)
Jun 11, 2024 365.25 366.01 362.36 363.71 952,199 -3.16(-0.86%)
Jun 10, 2024 366.38 371.23 365.62 366.86 1,037,755 -0.28(-0.08%)
Jun 07, 2024 367.56 371.56 365.23 367.14 1,084,238 -2.68(-0.72%)
Jun 06, 2024 370.05 372.43 367.91 369.82 1,310,522 +0.28(+0.08%)
Jun 05, 2024 368.51 370.09 364.04 369.54 1,400,338 +1.61(+0.44%)
Jun 04, 2024 366.46 368.15 362.63 367.93 1,333,976 +1.24(+0.34%)
Jun 03, 2024 373.90 374.02 363.13 366.68 1,289,338 -6.61(-1.77%)
May 31, 2024 368.16 373.62 364.89 373.30 2,341,283 +6.38(+1.74%)
May 30, 2024 363.92 367.14 363.53 366.91 1,345,699 +3.36(+0.92%)
May 29, 2024 363.57 366.42 361.26 363.56 1,679,906 -4.27(-1.16%)
May 28, 2024 373.54 373.54 365.55 367.83 1,454,070 -5.67(-1.52%)
May 24, 2024 378.40 379.87 372.27 373.50 1,517,677 -4.26(-1.13%)
May 23, 2024 385.62 386.06 377.24 377.76 1,743,551 -6.74(-1.75%)
May 22, 2024 384.49 387.04 382.75 384.50 1,323,967 -0.73(-0.19%)
May 21, 2024 389.40 389.65 383.72 385.23 1,376,084 -4.72(-1.21%)
May 20, 2024 394.21 395.28 389.42 389.95 1,162,837 -5.52(-1.40%)
May 17, 2024 392.93 396.04 390.01 395.47 1,618,392 +2.58(+0.66%)
May 16, 2024 405.30 408.40 392.64 392.89 3,636,815 -19.51(-4.73%)
May 15, 2024 413.06 414.90 410.65 412.40 1,867,639 +1.23(+0.30%)
May 14, 2024 408.40 415.84 408.40 411.17 1,772,873 +4.77(+1.17%)
May 13, 2024 407.40 414.94 405.97 406.40 1,408,300 +0.10(+0.02%)
May 10, 2024 408.90 410.08 404.09 406.30 1,432,381 -1.11(-0.27%)
May 09, 2024 403.84 408.89 403.84 407.40 998,338 +3.57(+0.88%)
May 08, 2024 402.64 405.37 399.89 403.84 642,836 -0.15(-0.04%)
May 07, 2024 402.08 404.98 401.17 403.99 945,710 +3.72(+0.93%)
May 06, 2024 403.42 405.41 397.64 400.27 1,046,832 +0.88(+0.22%)
May 03, 2024 398.08 399.77 393.31 399.40 1,633,334 +4.98(+1.26%)
May 02, 2024 387.10 396.82 384.20 394.42 1,797,122 +8.43(+2.18%)
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.