DE - Deere & Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2019159.54160.69156.26157.44157.441,405,855
Jan 22, 2019162.89163.00157.38158.84158.842,075,700
Jan 18, 2019162.00166.19161.84164.61164.613,879,800
Jan 17, 2019156.74161.64156.25160.07160.072,155,100
Jan 16, 2019157.25158.69156.92157.41157.411,457,300
Jan 15, 2019157.26158.75155.76157.05157.051,369,100
Jan 14, 2019156.21158.34155.84157.41157.411,364,900
Jan 11, 2019157.77159.79156.61158.28158.282,039,000
Jan 10, 2019153.65159.43151.49159.12159.122,693,600
Jan 09, 2019157.86157.90153.50154.33154.333,134,300
Jan 08, 2019155.03157.89154.02156.92156.923,124,800
Jan 07, 2019151.92155.94150.89154.16154.162,947,400
Jan 04, 2019147.01151.76146.85151.68151.682,549,100
Jan 03, 2019147.42147.66142.70144.05144.052,047,200
Jan 02, 2019146.23149.66146.23148.10148.101,987,700
Dec 31, 2018146.22149.24146.22149.17149.171,954,600
Dec 28, 2018146.39147.96144.49145.28145.281,597,100
Dec 28, 20180.76 Dividend
Dec 27, 2018141.20146.72140.17146.72145.962,457,300
Dec 26, 2018138.42143.32136.13143.27142.532,267,400
Dec 24, 2018141.75142.34137.38137.38136.671,444,700
Dec 21, 2018144.54147.08142.47142.99142.253,931,500
Dec 20, 2018145.12148.35142.60144.64143.892,822,800
Dec 19, 2018149.27152.00144.31146.08145.323,173,200
Dec 18, 2018148.34150.85147.83149.23148.462,846,200
Dec 17, 2018148.30150.05145.00146.08145.322,504,000
Dec 14, 2018146.31149.51146.31149.01148.241,967,900
Dec 13, 2018149.35150.47147.77148.31147.541,733,900
Dec 12, 2018150.14151.59148.00148.14147.371,863,500
Dec 11, 2018150.29151.87145.94147.00146.241,818,800
Dec 10, 2018145.78148.15143.85147.03146.271,791,400
Dec 07, 2018153.60154.72146.31147.26146.503,005,600
Dec 06, 2018147.70154.49146.57154.39153.594,595,900
Dec 04, 2018160.94161.00151.31151.59150.803,549,300
Dec 03, 2018161.99164.37161.13162.21161.375,132,000
Nov 30, 2018149.89155.32149.79154.88154.082,534,900
Nov 29, 2018151.85152.49149.09149.97149.192,236,700
Nov 28, 2018148.27152.02147.04152.01151.222,421,700
Nov 27, 2018147.98148.94146.65147.81147.041,753,800
Nov 26, 2018144.98149.15144.36148.92148.154,361,700
Nov 23, 2018139.76143.44139.74142.84142.101,192,500
Nov 21, 2018136.56146.48136.56141.88141.154,987,600
Nov 20, 2018140.47140.47135.87138.52137.803,701,400
Nov 19, 2018147.28148.17142.10142.57141.832,912,400
Nov 16, 2018145.72148.23145.21147.87147.102,327,300
Nov 15, 2018142.61147.75142.50146.70145.943,015,400
Nov 14, 2018148.39150.24145.16147.22146.461,824,100
Nov 13, 2018145.20150.07145.04147.23146.473,540,500
Nov 12, 2018145.00145.94143.55144.57143.821,562,800
Nov 09, 2018145.54145.68143.04144.81144.062,581,600
Nov 08, 2018147.78148.18145.04146.67145.911,899,400
Nov 07, 2018146.56149.78145.76148.43147.662,161,700
Nov 06, 2018142.43145.51142.09145.47144.721,729,500
Nov 05, 2018142.12143.52141.87142.65141.911,576,800
Nov 02, 2018142.53143.97141.17141.72140.992,938,000
Nov 01, 2018136.21141.14135.60140.65139.922,954,000
Oct 31, 2018134.62137.04134.62135.44134.742,018,200
Oct 30, 2018130.50132.96129.29132.76132.072,347,600
Oct 29, 2018135.40135.79128.32130.56129.883,274,800
Oct 26, 2018134.50135.31131.60133.00132.314,771,000
Oct 25, 2018135.63138.31134.33136.78136.071,854,400
Oct 24, 2018139.65140.36133.56133.89133.203,731,500
Oct 23, 2018139.62141.31136.67139.63138.915,166,900
Oct 22, 2018146.85146.95144.33145.44144.691,702,300
Oct 19, 2018147.52149.00145.37145.91145.151,901,500
Oct 18, 2018150.48151.06145.71147.20146.442,491,800
Oct 17, 2018151.12152.48149.43151.64150.851,516,000
Oct 16, 2018149.98152.32148.21151.96151.172,124,500
Oct 15, 2018148.05150.11147.56148.45147.681,678,300
Oct 12, 2018149.09150.00145.85148.42147.651,881,000
Oct 11, 2018146.78151.00145.50146.47145.713,309,500
Oct 10, 2018150.00150.71146.56147.46146.702,861,400
Oct 09, 2018152.96153.73150.11150.45149.672,107,400
Oct 08, 2018153.81155.41152.07153.82153.022,863,700
Oct 05, 2018158.50158.70154.73156.40155.591,948,300
Oct 04, 2018157.95159.30155.69158.31157.493,882,500
Oct 03, 2018155.65158.90155.12158.21157.392,973,700
Oct 02, 2018151.13154.96150.40154.82154.022,149,200
Oct 01, 2018151.72152.47150.18150.86150.082,670,300
Sep 28, 2018150.55152.16150.04150.33149.551,737,000
Sep 27, 2018152.40154.00151.00151.22150.441,494,500
Sep 27, 20180.69 Dividend
Sep 26, 2018151.03153.44150.74152.32150.841,784,900
Sep 25, 2018151.70152.36150.16151.29149.821,400,000
Sep 24, 2018152.09152.35149.70151.55150.081,713,500
Sep 21, 2018154.37155.07152.66152.81151.332,514,000
Sep 20, 2018154.24156.77153.22154.07152.582,762,200
Sep 19, 2018149.34153.75149.30152.39150.912,373,000
Sep 18, 2018149.49150.87147.89149.04147.601,529,700
Sep 17, 2018148.28150.44148.05149.04147.602,131,000
Sep 14, 2018148.90150.05146.85147.76146.332,002,200
Sep 13, 2018148.84150.16148.35148.87147.431,502,100
Sep 12, 2018148.46149.90146.57147.78146.351,949,800
Sep 11, 2018147.50149.67146.88148.60147.161,152,200
Sep 10, 2018148.50150.65148.00148.61147.171,872,100
Sep 07, 2018145.10148.35144.02147.63146.203,136,300
Sep 06, 2018144.99146.15144.16145.10143.691,446,700
Sep 05, 2018141.03145.09141.03144.88143.482,232,100
Sep 04, 2018143.37143.68140.99141.70140.331,698,900
Aug 31, 2018142.63144.16142.19143.80142.411,181,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...