Canada markets closed

Deere & Company (DE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
394.62-2.59 (-0.65%)
At close: 04:00PM EDT
394.62 0.00 (0.00%)
After hours: 08:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024397.55397.76392.37394.62394.62986,600
Apr 23, 2024400.87405.62396.72397.21397.211,278,300
Apr 22, 2024398.85402.89392.18399.61399.611,005,500
Apr 19, 2024400.97402.98398.76400.32400.321,125,200
Apr 18, 2024398.48402.28396.72400.60400.601,562,900
Apr 17, 2024396.00397.62392.39396.88396.881,442,200
Apr 16, 2024392.26395.71386.64393.01393.011,865,400
Apr 15, 2024402.29404.22392.57393.80393.801,353,300
Apr 12, 2024411.25412.49396.81397.27397.271,885,000
Apr 11, 2024412.74414.06406.92412.84412.841,472,900
Apr 10, 2024406.89412.72404.40411.97411.971,407,700
Apr 09, 2024413.48413.90409.46411.48411.481,114,500
Apr 08, 2024413.00414.80409.65410.75410.751,269,800
Apr 05, 2024408.65413.15406.01412.54412.54994,400
Apr 04, 2024410.67413.92405.32407.11407.111,218,600
Apr 03, 2024404.23408.65403.29406.03406.031,077,300
Apr 02, 2024405.00409.70402.24404.00404.001,164,500
Apr 01, 2024410.17411.92403.68404.14404.141,319,500
Mar 28, 2024408.58413.32408.58410.74410.741,426,700
Mar 27, 2024398.00409.42397.27409.14409.141,543,800
Mar 27, 20241.47 Dividend
Mar 26, 2024398.32399.99396.25398.52397.051,053,200
Mar 25, 2024398.80401.63397.04398.03396.561,106,300
Mar 22, 2024398.47400.72397.84398.86397.391,514,600
Mar 21, 2024393.88399.35392.00397.64396.171,411,800
Mar 20, 2024390.77395.29390.59394.05392.601,763,400
Mar 19, 2024385.53392.33385.51391.51390.071,490,600
Mar 18, 2024383.00387.39381.49385.31383.891,145,200
Mar 15, 2024378.00383.98378.00383.39381.983,448,200
Mar 14, 2024380.50382.45376.95380.23378.831,436,300
Mar 13, 2024373.34380.52372.77378.85377.451,250,700
Mar 12, 2024376.15377.84372.60372.65371.281,140,800
Mar 11, 2024373.40375.42370.62375.05373.67855,700
Mar 08, 2024376.14376.67372.20374.10372.721,064,700
Mar 07, 2024367.42376.19367.26375.32373.941,844,600
Mar 06, 2024366.04367.83364.36366.63365.281,068,700
Mar 05, 2024363.94369.69363.57366.73365.381,710,000
Mar 04, 2024368.60369.98362.93364.42363.081,335,000
Mar 01, 2024365.01368.82361.33367.85366.491,967,100
Feb 29, 2024366.37367.85362.85365.05363.702,491,200
Feb 28, 2024361.41365.33361.13364.81363.461,675,600
Feb 27, 2024363.13364.11358.24360.66359.331,559,700
Feb 26, 2024364.02366.35361.62363.21361.871,592,500
Feb 23, 2024357.98365.46357.40364.66363.311,704,300
Feb 22, 2024354.13358.14353.15356.78355.462,197,900
Feb 21, 2024356.59358.60354.46357.29355.971,364,300
Feb 20, 2024359.50360.69355.08357.38356.061,973,600
Feb 16, 2024360.99364.00358.26360.68359.352,273,400
Feb 15, 2024367.10372.00360.77364.66363.314,933,800
Feb 14, 2024383.00385.56377.13384.78383.362,409,000
Feb 13, 2024384.63385.40375.51379.27377.871,765,200
Feb 12, 2024384.33391.51384.33389.39387.951,698,100
Feb 09, 2024384.17385.67380.45381.29379.881,426,300
Feb 08, 2024385.88387.57384.27385.83384.411,142,000
Feb 07, 2024390.43391.83385.62385.95384.531,671,500
Feb 06, 2024389.21394.17388.14388.90387.471,740,600
Feb 05, 2024392.00393.64383.16386.03384.612,164,000
Feb 02, 2024390.24395.08386.63392.60391.151,666,900
Feb 01, 2024395.08397.20389.52393.68392.231,485,600
Jan 31, 2024397.32398.00392.75393.58392.131,342,400
Jan 30, 2024395.14398.77394.41396.93395.471,098,300
Jan 29, 2024393.95398.19392.73397.68396.21969,400
Jan 26, 2024393.78396.72393.07393.62392.17884,900
Jan 25, 2024393.14395.00388.60393.01391.561,103,500
Jan 24, 2024389.94393.17386.40388.41386.981,447,800
Jan 23, 2024387.18389.88384.62387.46386.03955,000
Jan 22, 2024381.96387.13381.59384.59383.171,113,600
Jan 19, 2024382.61384.38377.33382.72381.311,223,100
Jan 18, 2024379.10381.76376.22381.39379.981,125,900
Jan 17, 2024381.20382.02377.49378.61377.211,466,300
Jan 16, 2024385.75389.35384.00385.35383.931,292,900
Jan 12, 2024392.03395.25385.75386.51385.081,221,500
Jan 11, 2024394.84395.89389.94390.22388.781,190,600
Jan 10, 2024393.14394.17390.65393.71392.261,003,900
Jan 09, 2024395.71396.85390.01393.22391.771,012,400
Jan 08, 2024393.53398.34390.53397.98396.511,233,300
Jan 05, 2024390.43397.23388.06395.96394.501,100,300
Jan 04, 2024394.51398.55392.10392.39390.941,332,100
Jan 03, 2024396.62397.60393.26393.35391.901,397,600
Jan 02, 2024399.12406.58398.00400.91399.431,414,600
Dec 29, 2023399.48400.75397.76399.87398.401,104,000
Dec 28, 2023400.85401.06398.36399.26397.791,125,200
Dec 28, 20231.47 Dividend
Dec 27, 2023400.12402.55399.30401.64398.69823,500
Dec 26, 2023396.85403.34396.71401.27398.33966,100
Dec 22, 2023393.30397.76393.10396.82393.911,077,300
Dec 21, 2023390.94393.45389.10393.34390.45923,300
Dec 20, 2023394.16395.44386.92387.26384.421,592,100
Dec 19, 2023384.91394.18383.30393.94391.052,078,500
Dec 18, 2023386.83389.64382.69382.76379.951,404,400
Dec 15, 2023385.93387.82382.45386.07383.243,891,400
Dec 14, 2023381.24395.33380.14388.42385.573,576,000
Dec 13, 2023359.35377.81358.52377.01374.243,406,900
Dec 12, 2023360.95361.37355.60359.39356.751,832,000
Dec 11, 2023364.49365.93360.94361.03358.382,057,900
Dec 08, 2023361.80364.17360.87363.67361.002,060,200
Dec 07, 2023365.01365.35360.18361.22358.572,753,800
Dec 06, 2023363.02369.88362.50365.54362.863,218,300
Dec 05, 2023367.78367.94360.77361.14358.491,572,700
Dec 04, 2023365.48370.37364.03368.93366.221,405,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...