Skip to main content

Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 408.58 411.92 411.90 410.74 1,426,702 +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%)
Mar 01, 2024 363.66 367.46 360.00 366.49 1,974,546 +2.79(+0.77%)
Feb 29, 2024 365.02 366.49 361.51 363.70 2,500,466 +0.24(+0.07%)
Feb 28, 2024 360.08 363.98 359.80 363.46 1,681,777 +4.13(+1.15%)
Feb 27, 2024 361.79 362.76 356.92 359.33 1,565,691 -2.54(-0.70%)
Feb 26, 2024 362.68 365.00 360.29 361.87 1,597,989 -1.44(-0.40%)
Feb 23, 2024 356.66 364.11 356.08 363.31 1,710,623 +7.85(+2.21%)
Feb 22, 2024 352.82 356.82 351.85 355.46 2,206,080 -0.51(-0.14%)
Feb 21, 2024 355.27 357.28 353.15 355.97 1,369,432 -0.09(-0.03%)
Feb 20, 2024 358.17 359.36 353.76 356.06 1,980,876 -3.29(-0.91%)
Feb 16, 2024 359.66 362.66 356.94 359.35 2,282,769 -3.96(-1.09%)
Feb 15, 2024 365.75 370.63 359.44 363.31 4,949,116 -20.05(-5.23%)
Feb 14, 2024 381.59 384.14 375.74 383.36 2,415,436 +5.49(+1.45%)
Feb 13, 2024 383.21 383.98 374.12 377.87 1,771,144 -10.08(-2.60%)
Feb 12, 2024 382.91 390.07 382.91 387.95 1,704,378 +8.07(+2.12%)
Feb 09, 2024 382.75 383.41 379.05 379.88 1,431,778 -4.52(-1.18%)
Feb 08, 2024 384.46 386.14 382.85 384.41 1,146,193 -0.12(-0.03%)
Feb 07, 2024 388.99 390.38 384.20 384.53 1,677,480 -2.94(-0.76%)
Feb 06, 2024 387.77 392.71 386.71 387.46 1,747,073 +2.86(+0.74%)
Feb 05, 2024 390.55 392.19 381.74 384.61 2,171,968 -6.55(-1.67%)
Feb 02, 2024 388.80 393.62 385.20 391.15 1,673,092 -1.08(-0.27%)
Feb 01, 2024 393.62 395.74 388.08 392.23 1,490,838 +0.10(+0.03%)
Jan 31, 2024 395.85 396.53 391.30 392.13 1,347,346 -3.34(-0.84%)
Jan 30, 2024 393.68 397.30 392.95 395.47 1,101,847 -0.75(-0.19%)
Jan 29, 2024 392.50 396.72 391.28 396.21 973,356 +4.05(+1.03%)
Jan 26, 2024 392.33 395.26 391.62 392.17 888,144 +0.61(+0.16%)
Jan 25, 2024 391.69 393.54 387.17 391.56 1,107,472 +4.58(+1.18%)
Jan 24, 2024 388.50 391.72 384.98 386.98 1,450,387 +0.95(+0.25%)
Jan 23, 2024 385.75 388.44 383.20 386.03 963,286 +2.86(+0.75%)
Jan 22, 2024 380.55 385.70 380.18 383.17 1,117,755 +1.86(+0.49%)
Jan 19, 2024 381.20 382.96 375.94 381.31 1,227,651 +1.32(+0.35%)
Jan 18, 2024 377.70 380.35 374.83 379.98 1,130,073 +2.77(+0.73%)
Jan 17, 2024 379.79 380.61 376.10 377.21 1,480,106 -6.72(-1.75%)
Jan 16, 2024 384.33 387.91 382.58 383.93 1,297,656 -1.16(-0.30%)
Jan 12, 2024 390.58 393.79 384.32 385.08 1,226,312 -3.70(-0.95%)
Jan 11, 2024 393.38 394.43 388.50 388.78 1,194,635 -3.48(-0.89%)
Jan 10, 2024 391.69 392.72 389.21 392.26 1,007,574 +0.49(+0.12%)
Jan 09, 2024 394.25 395.39 388.57 391.77 1,016,105 -4.74(-1.20%)
Jan 08, 2024 392.08 396.87 389.09 396.51 1,237,918 +2.01(+0.51%)
Jan 05, 2024 388.99 395.76 386.63 394.50 1,104,420 +3.56(+0.91%)
Jan 04, 2024 393.06 397.08 390.65 390.94 1,337,060 -0.96(-0.24%)
Jan 03, 2024 395.16 396.13 391.81 391.90 1,402,768 -7.53(-1.89%)
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.