DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2017151.81152.46151.05151.58151.581,041,100
Dec 07, 2017149.16151.48149.00151.11151.111,434,300
Dec 06, 2017150.53151.38149.42149.45149.451,411,100
Dec 05, 2017150.67152.54150.26150.67150.671,802,600
Dec 04, 2017151.99152.68150.92150.97150.971,893,800
Dec 01, 2017150.25150.49146.93149.94149.942,022,500
Nov 30, 2017148.95150.75148.00149.86149.863,726,400
Nov 29, 2017148.92149.20147.17148.44148.442,421,800
Nov 28, 2017148.05149.81147.22149.38149.383,992,800
Nov 27, 2017145.75148.83145.32148.77148.773,880,800
Nov 24, 2017146.13147.91145.49145.50145.501,964,900
Nov 22, 2017145.53146.00142.36145.25145.258,094,200
Nov 21, 2017138.56140.36137.95139.23139.235,917,200
Nov 20, 2017136.18137.82136.14136.92136.922,564,500
Nov 17, 2017134.01136.51133.76135.77135.771,965,000
Nov 16, 2017132.77135.27132.63134.61134.612,065,800
Nov 15, 2017132.29133.02131.36132.27132.271,764,800
Nov 14, 2017132.05133.00131.57132.88132.881,591,300
Nov 13, 2017131.50133.18131.13131.91131.911,820,300
Nov 10, 2017131.61132.54131.22132.23132.232,990,800
Nov 09, 2017134.00134.20130.77131.28131.282,879,200
Nov 08, 2017135.75135.88134.52134.64134.641,271,200
Nov 07, 2017135.54136.69135.54135.71135.711,234,200
Nov 06, 2017135.01135.83134.66135.31135.312,432,000
Nov 03, 2017134.59135.03134.19135.03135.031,056,500
Nov 02, 2017134.07135.04133.18134.44134.441,641,000
Nov 01, 2017133.87134.73133.25134.27134.271,558,000
Oct 31, 2017133.29133.49132.19132.88132.881,319,800
Oct 30, 2017132.87133.76132.30132.30132.302,708,100
Oct 27, 2017131.90133.31131.33133.25133.251,658,300
Oct 26, 2017130.91132.78130.54132.14132.141,786,900
Oct 25, 2017131.40131.64129.34130.56130.561,498,300
Oct 24, 2017131.50132.36130.28131.02131.023,153,800
Oct 23, 2017129.28130.21128.65129.59129.591,337,400
Oct 20, 2017129.00129.17128.13129.15129.151,384,900
Oct 19, 2017128.24128.59127.53128.52128.521,637,600
Oct 18, 2017128.53129.32128.26128.72128.721,701,000
Oct 17, 2017127.78129.22127.78128.69128.691,777,100
Oct 16, 2017128.30128.62127.71127.72127.721,249,300
Oct 13, 2017129.02129.02127.38127.91127.912,023,200
Oct 12, 2017127.60129.28127.34128.50128.502,751,500
Oct 11, 2017128.01128.23126.93127.77127.771,868,000
Oct 10, 2017128.98128.98127.96128.25128.251,123,200
Oct 09, 2017128.22128.72127.74128.64128.64988,100
Oct 06, 2017127.62128.31127.27128.13128.131,496,400
Oct 05, 2017128.23128.43127.62128.01128.011,415,700
Oct 04, 2017127.91128.56127.02128.33128.331,400,300
Oct 03, 2017127.20128.29126.98128.10128.101,590,000
Oct 02, 2017125.70127.31125.08127.29127.292,628,100
Sep 29, 2017124.00125.64123.80125.59125.593,093,400
Sep 28, 2017122.90124.23122.39123.66123.662,861,100
Sep 28, 20170.6 Dividend
Sep 27, 2017123.50123.90122.70123.32122.722,517,800
Sep 26, 2017124.00124.43123.18123.28122.681,057,900
Sep 25, 2017123.68123.91123.11123.77123.171,605,200
Sep 22, 2017124.58124.82123.28123.75123.151,864,300
Sep 21, 2017123.81124.84123.51124.78124.171,742,400
Sep 20, 2017123.10124.11122.91123.95123.352,173,300
Sep 19, 2017120.00123.37119.90123.08122.483,947,000
Sep 18, 2017119.00120.06118.88119.89119.312,009,700
Sep 15, 2017119.06119.45118.37119.01118.436,627,100
Sep 14, 2017117.37118.73117.15118.37117.791,802,800
Sep 13, 2017117.16117.96116.72117.37116.802,562,100
Sep 12, 2017118.51119.25116.75117.26116.693,726,300
Sep 11, 2017118.47118.59116.97117.93117.362,759,600
Sep 08, 2017116.16117.92115.90117.30116.733,000,600
Sep 07, 2017116.19116.76114.76116.33115.762,881,400
Sep 06, 2017115.85116.79115.13116.22115.653,147,900
Sep 05, 2017116.02117.15115.30115.53114.973,225,100
Sep 01, 2017115.98116.66115.41116.14115.571,815,500
Aug 31, 2017115.95116.44115.03115.93115.372,067,700
Aug 30, 2017115.42115.64114.96115.49114.931,809,800
Aug 29, 2017115.00115.94114.53115.89115.332,578,300
Aug 28, 2017116.44116.53115.11115.96115.401,471,500
Aug 25, 2017116.08116.26115.06115.84115.281,861,100
Aug 24, 2017116.64116.64115.24115.44114.882,738,700
Aug 23, 2017117.05117.13115.95116.45115.882,778,200
Aug 22, 2017116.97117.52116.39117.48116.913,052,600
Aug 21, 2017117.47118.39116.03116.52115.954,809,100
Aug 18, 2017115.43118.41112.87117.31116.7411,364,600
Aug 17, 2017126.49127.04123.60123.98123.384,123,300
Aug 16, 2017127.81127.98126.48126.63126.011,919,400
Aug 15, 2017126.79128.08126.13127.18126.562,158,300
Aug 14, 2017128.11129.17127.88128.57127.942,137,400
Aug 11, 2017127.93128.51126.49126.70126.082,305,700
Aug 10, 2017132.26132.26127.74127.78127.162,991,500
Aug 09, 2017131.30132.50131.18132.41131.771,394,200
Aug 08, 2017129.75132.22129.75132.02131.383,955,100
Aug 07, 2017130.18130.50129.66129.96129.331,535,200
Aug 04, 2017129.61129.95129.10129.75129.121,214,800
Aug 03, 2017128.94129.66128.84129.51128.881,657,600
Aug 02, 2017129.05129.41128.30128.98128.351,513,000
Aug 01, 2017128.51129.46128.18129.02128.391,592,200
Jul 31, 2017128.92129.54128.15128.28127.661,273,300
Jul 28, 2017128.44129.02128.06128.91128.281,261,200
Jul 27, 2017128.14128.53127.32128.44127.821,472,900
Jul 26, 2017128.05128.18127.00127.82127.201,959,300
Jul 25, 2017127.93128.75126.81127.90127.282,128,000
Jul 24, 2017125.92126.65125.70126.55125.931,291,200
Jul 21, 2017124.74126.10124.61125.75125.141,455,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...