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

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
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 (%)
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.