DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 2018149.09150.00145.85148.42148.421,878,300
Oct 11, 2018146.78151.00145.50146.47146.473,309,500
Oct 10, 2018150.00150.71146.56147.46147.462,861,400
Oct 09, 2018152.96153.73150.11150.45150.452,107,400
Oct 08, 2018153.81155.41152.07153.82153.822,863,700
Oct 05, 2018158.50158.70154.73156.40156.401,948,300
Oct 04, 2018157.95159.30155.69158.31158.313,882,500
Oct 03, 2018155.65158.90155.12158.21158.212,973,700
Oct 02, 2018151.13154.96150.40154.82154.822,149,200
Oct 01, 2018151.72152.47150.18150.86150.862,670,300
Sep 28, 2018150.55152.16150.04150.33150.331,737,000
Sep 27, 2018152.40154.00151.00151.22151.221,494,500
Sep 27, 20180.69 Dividend
Sep 26, 2018151.03153.44150.74152.32151.631,784,900
Sep 25, 2018151.70152.36150.16151.29150.601,400,000
Sep 24, 2018152.09152.35149.70151.55150.861,713,500
Sep 21, 2018154.37155.07152.66152.81152.122,514,000
Sep 20, 2018154.24156.77153.22154.07153.372,762,200
Sep 19, 2018149.34153.75149.30152.39151.702,373,000
Sep 18, 2018149.49150.87147.89149.04148.361,529,700
Sep 17, 2018148.28150.44148.05149.04148.362,131,000
Sep 14, 2018148.90150.05146.85147.76147.092,002,200
Sep 13, 2018148.84150.16148.35148.87148.201,502,100
Sep 12, 2018148.46149.90146.57147.78147.111,949,800
Sep 11, 2018147.50149.67146.88148.60147.931,152,200
Sep 10, 2018148.50150.65148.00148.61147.941,872,100
Sep 07, 2018145.10148.35144.02147.63146.963,136,300
Sep 06, 2018144.99146.15144.16145.10144.441,446,700
Sep 05, 2018141.03145.09141.03144.88144.222,232,100
Sep 04, 2018143.37143.68140.99141.70141.061,698,900
Aug 31, 2018142.63144.16142.19143.80143.151,181,300
Aug 30, 2018145.63146.16142.92143.32142.671,491,800
Aug 29, 2018146.86146.99145.67145.99145.331,687,800
Aug 28, 2018147.14148.50145.77146.50145.841,535,200
Aug 27, 2018145.26147.28145.26146.20145.541,902,500
Aug 24, 2018141.82144.85141.28144.76144.101,945,400
Aug 23, 2018142.21142.31139.90141.18140.541,414,700
Aug 22, 2018143.75144.21142.57142.61141.961,277,900
Aug 21, 2018140.73144.39140.70143.83143.181,945,200
Aug 20, 2018141.61142.17139.74140.53139.893,509,600
Aug 17, 2018134.18142.39132.32140.59139.958,811,200
Aug 16, 2018137.44138.12136.36137.35136.732,996,000
Aug 15, 2018137.26137.42132.83135.70135.092,563,100
Aug 14, 2018137.59139.63137.48138.65138.022,808,800
Aug 13, 2018137.00137.33135.61136.91136.292,141,000
Aug 10, 2018139.00139.32135.87137.05136.432,413,100
Aug 09, 2018143.55143.96138.65139.83139.203,755,300
Aug 08, 2018145.93146.32144.17144.81144.152,329,000
Aug 07, 2018144.51147.38144.51146.12145.461,549,900
Aug 06, 2018142.94144.86142.78143.93143.281,472,900
Aug 03, 2018142.15144.00142.01143.36142.711,873,700
Aug 02, 2018140.90143.98140.35142.09141.451,343,200
Aug 01, 2018143.60144.96141.22141.91141.272,198,500
Jul 31, 2018140.14145.75140.00144.79144.134,856,500
Jul 30, 2018141.69142.62137.85138.20137.572,994,500
Jul 27, 2018143.85143.85139.64140.80140.162,321,400
Jul 26, 2018141.95144.21141.32142.73142.083,585,300
Jul 25, 2018139.58142.47136.15141.32140.684,371,300
Jul 24, 2018136.87141.99135.33139.84139.215,146,300
Jul 23, 2018136.50136.82135.29135.53134.922,789,900
Jul 20, 2018138.16139.19136.60137.17136.552,832,100
Jul 19, 2018138.37141.30138.15140.30139.662,303,400
Jul 18, 2018137.80139.49137.38139.21138.582,397,700
Jul 17, 2018134.73138.11134.37138.00137.372,704,800
Jul 16, 2018137.63137.94135.42136.27135.653,726,400
Jul 13, 2018140.70140.83137.48137.58136.965,103,500
Jul 12, 2018141.81142.79140.58140.80140.161,681,700
Jul 11, 2018142.17142.56140.68141.42140.782,396,600
Jul 10, 2018145.34146.29143.79144.55143.901,531,900
Jul 09, 2018140.87145.77140.37144.42143.772,149,800
Jul 06, 2018139.93140.30137.90139.98139.352,059,600
Jul 05, 2018140.56140.99138.08139.70139.073,014,900
Jul 03, 2018141.80142.00139.86140.24139.601,580,700
Jul 02, 2018138.06141.33137.88141.16140.521,867,400
Jun 29, 2018140.11142.72139.58139.80139.171,906,200
Jun 28, 2018138.59140.48137.32139.42138.791,619,900
Jun 28, 20180.69 Dividend
Jun 27, 2018140.93143.34139.13139.38138.062,433,700
Jun 26, 2018140.03141.13138.72139.65138.331,832,500
Jun 25, 2018141.73141.92138.65139.65138.333,705,200
Jun 22, 2018143.68145.36142.87143.17141.822,315,000
Jun 21, 2018143.47143.81140.70142.01140.672,784,400
Jun 20, 2018142.65144.85140.88144.35142.982,609,600
Jun 19, 2018145.00145.00141.54142.28140.933,752,500
Jun 18, 2018147.39148.14146.65147.79146.392,947,200
Jun 15, 2018148.57150.20145.69148.75147.345,991,000
Jun 14, 2018153.01153.90150.01150.18148.763,072,100
Jun 13, 2018157.91157.91152.93153.34151.892,386,100
Jun 12, 2018156.55158.60156.55157.59156.102,548,600
Jun 11, 2018156.87157.75155.39156.68155.201,925,100
Jun 08, 2018158.13158.61156.05157.12155.631,390,300
Jun 07, 2018158.44160.31157.67158.65157.152,192,300
Jun 06, 2018155.14158.56154.78158.55157.052,468,100
Jun 05, 2018152.33154.57151.91154.45152.991,872,200
Jun 04, 2018153.73154.12151.18151.54150.111,639,100
Jun 01, 2018150.70154.04150.53153.39151.942,641,000
May 31, 2018154.92155.07149.46149.51148.104,754,600
May 30, 2018155.78156.15154.21155.08153.612,870,600
May 29, 2018157.04158.89153.51155.01153.543,349,900
May 25, 2018157.70159.39157.57159.00157.502,096,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...