Mail

DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	154.35	155.25	153.61	154.86	154.86	1,855,200
Aug 20, 2019	152.05	152.59	151.12	152.10	152.10	1,582,900
Aug 19, 2019	150.19	153.25	149.36	152.39	152.39	1,993,600
Aug 16, 2019	143.78	150.99	143.49	149.23	149.23	3,493,000
Aug 15, 2019	143.82	145.33	141.25	143.71	143.71	2,402,700
Aug 14, 2019	144.11	144.78	141.85	143.17	143.17	3,001,000
Aug 13, 2019	146.00	150.06	145.49	147.17	147.17	2,890,500
Aug 12, 2019	153.95	154.34	146.82	147.05	147.05	3,568,100
Aug 09, 2019	153.92	156.01	153.45	154.84	154.84	1,742,900
Aug 08, 2019	152.10	155.20	151.45	155.06	155.06	1,661,300
Aug 07, 2019	150.44	151.58	148.60	151.24	151.24	1,747,100
Aug 06, 2019	152.42	154.35	150.41	152.78	152.78	1,824,800
Aug 05, 2019	154.60	155.42	147.71	151.06	151.06	3,243,300
Aug 02, 2019	159.84	159.84	157.10	158.70	158.70	2,270,200
Aug 01, 2019	165.89	167.16	160.66	161.21	161.21	2,193,800
Jul 31, 2019	170.10	170.34	164.63	165.65	165.65	2,000,300
Jul 30, 2019	169.16	170.73	167.67	170.03	170.03	1,400,700
Jul 29, 2019	170.29	171.22	169.13	170.26	170.26	1,459,600
Jul 26, 2019	167.02	171.00	166.84	170.39	170.39	1,950,000
Jul 25, 2019	167.00	167.34	165.35	166.91	166.91	1,180,600
Jul 24, 2019	165.80	168.48	165.07	167.18	167.18	1,775,600
Jul 23, 2019	166.08	168.94	165.46	168.35	168.35	2,176,800
Jul 22, 2019	165.60	166.58	164.56	165.14	165.14	970,300
Jul 19, 2019	164.05	166.57	163.53	165.61	165.61	2,690,300
Jul 18, 2019	162.75	163.86	162.03	163.24	163.24	1,410,300
Jul 17, 2019	166.07	166.58	163.08	163.08	163.08	1,368,200
Jul 16, 2019	165.21	166.60	164.75	166.15	166.15	1,345,100
Jul 15, 2019	166.90	167.81	165.29	166.00	166.00	1,983,700
Jul 12, 2019	162.12	165.41	162.11	165.37	165.37	2,268,500
Jul 11, 2019	160.72	161.30	159.37	161.26	161.26	2,012,800
Jul 10, 2019	162.21	163.13	160.62	160.81	160.81	1,753,200
Jul 09, 2019	162.00	163.61	161.11	163.35	163.35	1,486,000
Jul 08, 2019	163.04	164.67	162.01	163.89	163.89	1,384,000
Jul 05, 2019	163.60	164.00	161.56	163.42	163.42	1,291,700
Jul 03, 2019	165.82	165.83	162.79	165.29	165.29	918,600
Jul 02, 2019	165.43	165.67	164.09	165.13	165.13	1,371,000
Jul 01, 2019	168.30	168.87	162.95	165.14	165.14	2,427,600
Jun 28, 2019	164.83	167.06	164.83	165.71	165.71	6,514,900
Jun 27, 2019	165.23	165.47	163.70	164.82	164.82	2,072,100
Jun 27, 2019	0.76 Dividend
Jun 26, 2019	166.11	166.58	165.63	166.12	165.36	2,025,700
Jun 25, 2019	167.39	167.39	165.91	166.31	165.55	2,084,800
Jun 24, 2019	165.13	168.38	164.90	166.88	166.12	2,582,200
Jun 21, 2019	163.46	164.70	162.11	164.28	163.53	2,380,800
Jun 20, 2019	162.25	163.13	160.85	162.76	162.02	1,945,100
Jun 19, 2019	159.37	161.46	159.07	159.94	159.21	1,671,100
Jun 18, 2019	155.89	159.97	155.51	159.38	158.65	2,617,000
Jun 17, 2019	153.30	155.20	152.26	154.37	153.66	1,742,200
Jun 14, 2019	151.66	152.10	149.52	151.51	150.82	1,013,500
Jun 13, 2019	149.61	152.24	149.00	151.53	150.84	1,192,500
Jun 12, 2019	149.25	149.85	147.71	148.79	148.11	1,344,100
Jun 11, 2019	151.45	152.56	148.85	150.00	149.31	2,019,800
Jun 10, 2019	149.67	151.23	149.65	149.81	149.12	1,708,500
Jun 07, 2019	147.29	149.20	146.56	148.71	148.03	1,555,800
Jun 06, 2019	145.94	147.17	144.84	146.49	145.82	1,391,300
Jun 05, 2019	146.29	146.95	144.16	146.22	145.55	1,634,100
Jun 04, 2019	145.00	146.58	143.89	145.62	144.95	1,872,000
Jun 03, 2019	139.54	143.80	139.54	143.29	142.63	2,213,600
May 31, 2019	139.50	140.76	137.80	140.17	139.53	2,206,600
May 30, 2019	141.31	143.70	141.31	141.68	141.03	3,110,600
May 29, 2019	137.18	141.37	136.54	141.13	140.48	3,013,000
May 28, 2019	140.47	140.47	137.55	137.57	136.94	2,054,400
May 24, 2019	138.18	139.40	137.43	138.95	138.31	2,597,200
May 23, 2019	136.67	137.81	135.45	136.47	135.85	2,584,400
May 22, 2019	137.92	140.08	137.72	138.78	138.15	2,626,800
May 21, 2019	137.06	139.50	136.56	138.89	138.25	3,567,300
May 20, 2019	133.97	136.00	132.68	135.37	134.75	3,715,300
May 17, 2019	140.00	141.37	133.17	134.82	134.20	7,817,500
May 16, 2019	146.19	148.06	145.00	145.99	145.32	2,893,400
May 15, 2019	145.80	146.61	144.02	144.84	144.18	2,330,500
May 14, 2019	146.22	148.93	145.45	147.11	146.44	2,325,400
May 13, 2019	150.00	150.54	145.18	146.28	145.61	3,172,500
May 10, 2019	154.82	156.34	151.97	156.05	155.34	1,753,700
May 09, 2019	153.75	156.30	151.79	155.48	154.77	2,026,000
May 08, 2019	157.15	157.79	155.35	155.59	154.88	1,806,400
May 07, 2019	158.34	158.88	155.30	157.76	157.04	2,182,200
May 06, 2019	161.25	161.50	158.13	160.18	159.45	2,913,100
May 03, 2019	165.12	167.23	164.45	166.91	166.15	1,050,800
May 02, 2019	164.99	166.65	162.15	164.12	163.37	1,702,400
May 01, 2019	165.61	167.32	164.54	164.54	163.79	1,327,400
Apr 30, 2019	166.67	166.67	163.34	165.63	164.87	1,573,700
Apr 29, 2019	165.41	166.63	165.06	166.29	165.53	889,700
Apr 26, 2019	162.83	165.03	161.61	165.01	164.26	988,500
Apr 25, 2019	164.00	164.53	161.24	161.81	161.07	1,256,600
Apr 24, 2019	167.30	167.72	165.26	165.31	164.55	1,463,400
Apr 23, 2019	168.73	169.30	167.48	167.76	166.99	1,891,200
Apr 22, 2019	168.24	169.96	167.90	169.15	168.38	1,376,600
Apr 18, 2019	165.99	169.99	165.72	169.05	168.28	2,215,500
Apr 17, 2019	164.86	165.79	163.85	165.45	164.69	1,350,700
Apr 16, 2019	162.49	165.24	162.37	164.56	163.81	1,310,200
Apr 15, 2019	161.83	162.59	161.38	162.49	161.75	1,062,500
Apr 12, 2019	161.69	162.32	159.90	161.46	160.72	1,220,200
Apr 11, 2019	158.64	160.30	157.90	160.16	159.43	1,162,200
Apr 10, 2019	159.00	159.64	155.76	158.63	157.90	2,746,800
Apr 09, 2019	162.18	162.41	158.46	158.83	158.10	2,451,000
Apr 08, 2019	163.98	165.04	163.19	165.00	164.25	1,133,300
Apr 05, 2019	164.84	165.45	164.21	165.03	164.27	1,294,600
Apr 04, 2019	163.47	164.78	163.34	164.24	163.49	1,197,200
Apr 03, 2019	163.04	164.06	162.17	163.39	162.64	1,356,100
Apr 02, 2019	161.90	162.71	160.83	162.12	161.38	1,184,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...