Mail

DE - Deere & Company

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 23, 2019	159.54	160.69	156.26	157.44	157.44	1,405,855
Jan 22, 2019	162.89	163.00	157.38	158.84	158.84	2,075,700
Jan 18, 2019	162.00	166.19	161.84	164.61	164.61	3,879,800
Jan 17, 2019	156.74	161.64	156.25	160.07	160.07	2,155,100
Jan 16, 2019	157.25	158.69	156.92	157.41	157.41	1,457,300
Jan 15, 2019	157.26	158.75	155.76	157.05	157.05	1,369,100
Jan 14, 2019	156.21	158.34	155.84	157.41	157.41	1,364,900
Jan 11, 2019	157.77	159.79	156.61	158.28	158.28	2,039,000
Jan 10, 2019	153.65	159.43	151.49	159.12	159.12	2,693,600
Jan 09, 2019	157.86	157.90	153.50	154.33	154.33	3,134,300
Jan 08, 2019	155.03	157.89	154.02	156.92	156.92	3,124,800
Jan 07, 2019	151.92	155.94	150.89	154.16	154.16	2,947,400
Jan 04, 2019	147.01	151.76	146.85	151.68	151.68	2,549,100
Jan 03, 2019	147.42	147.66	142.70	144.05	144.05	2,047,200
Jan 02, 2019	146.23	149.66	146.23	148.10	148.10	1,987,700
Dec 31, 2018	146.22	149.24	146.22	149.17	149.17	1,954,600
Dec 28, 2018	146.39	147.96	144.49	145.28	145.28	1,597,100
Dec 28, 2018	0.76 Dividend
Dec 27, 2018	141.20	146.72	140.17	146.72	145.96	2,457,300
Dec 26, 2018	138.42	143.32	136.13	143.27	142.53	2,267,400
Dec 24, 2018	141.75	142.34	137.38	137.38	136.67	1,444,700
Dec 21, 2018	144.54	147.08	142.47	142.99	142.25	3,931,500
Dec 20, 2018	145.12	148.35	142.60	144.64	143.89	2,822,800
Dec 19, 2018	149.27	152.00	144.31	146.08	145.32	3,173,200
Dec 18, 2018	148.34	150.85	147.83	149.23	148.46	2,846,200
Dec 17, 2018	148.30	150.05	145.00	146.08	145.32	2,504,000
Dec 14, 2018	146.31	149.51	146.31	149.01	148.24	1,967,900
Dec 13, 2018	149.35	150.47	147.77	148.31	147.54	1,733,900
Dec 12, 2018	150.14	151.59	148.00	148.14	147.37	1,863,500
Dec 11, 2018	150.29	151.87	145.94	147.00	146.24	1,818,800
Dec 10, 2018	145.78	148.15	143.85	147.03	146.27	1,791,400
Dec 07, 2018	153.60	154.72	146.31	147.26	146.50	3,005,600
Dec 06, 2018	147.70	154.49	146.57	154.39	153.59	4,595,900
Dec 04, 2018	160.94	161.00	151.31	151.59	150.80	3,549,300
Dec 03, 2018	161.99	164.37	161.13	162.21	161.37	5,132,000
Nov 30, 2018	149.89	155.32	149.79	154.88	154.08	2,534,900
Nov 29, 2018	151.85	152.49	149.09	149.97	149.19	2,236,700
Nov 28, 2018	148.27	152.02	147.04	152.01	151.22	2,421,700
Nov 27, 2018	147.98	148.94	146.65	147.81	147.04	1,753,800
Nov 26, 2018	144.98	149.15	144.36	148.92	148.15	4,361,700
Nov 23, 2018	139.76	143.44	139.74	142.84	142.10	1,192,500
Nov 21, 2018	136.56	146.48	136.56	141.88	141.15	4,987,600
Nov 20, 2018	140.47	140.47	135.87	138.52	137.80	3,701,400
Nov 19, 2018	147.28	148.17	142.10	142.57	141.83	2,912,400
Nov 16, 2018	145.72	148.23	145.21	147.87	147.10	2,327,300
Nov 15, 2018	142.61	147.75	142.50	146.70	145.94	3,015,400
Nov 14, 2018	148.39	150.24	145.16	147.22	146.46	1,824,100
Nov 13, 2018	145.20	150.07	145.04	147.23	146.47	3,540,500
Nov 12, 2018	145.00	145.94	143.55	144.57	143.82	1,562,800
Nov 09, 2018	145.54	145.68	143.04	144.81	144.06	2,581,600
Nov 08, 2018	147.78	148.18	145.04	146.67	145.91	1,899,400
Nov 07, 2018	146.56	149.78	145.76	148.43	147.66	2,161,700
Nov 06, 2018	142.43	145.51	142.09	145.47	144.72	1,729,500
Nov 05, 2018	142.12	143.52	141.87	142.65	141.91	1,576,800
Nov 02, 2018	142.53	143.97	141.17	141.72	140.99	2,938,000
Nov 01, 2018	136.21	141.14	135.60	140.65	139.92	2,954,000
Oct 31, 2018	134.62	137.04	134.62	135.44	134.74	2,018,200
Oct 30, 2018	130.50	132.96	129.29	132.76	132.07	2,347,600
Oct 29, 2018	135.40	135.79	128.32	130.56	129.88	3,274,800
Oct 26, 2018	134.50	135.31	131.60	133.00	132.31	4,771,000
Oct 25, 2018	135.63	138.31	134.33	136.78	136.07	1,854,400
Oct 24, 2018	139.65	140.36	133.56	133.89	133.20	3,731,500
Oct 23, 2018	139.62	141.31	136.67	139.63	138.91	5,166,900
Oct 22, 2018	146.85	146.95	144.33	145.44	144.69	1,702,300
Oct 19, 2018	147.52	149.00	145.37	145.91	145.15	1,901,500
Oct 18, 2018	150.48	151.06	145.71	147.20	146.44	2,491,800
Oct 17, 2018	151.12	152.48	149.43	151.64	150.85	1,516,000
Oct 16, 2018	149.98	152.32	148.21	151.96	151.17	2,124,500
Oct 15, 2018	148.05	150.11	147.56	148.45	147.68	1,678,300
Oct 12, 2018	149.09	150.00	145.85	148.42	147.65	1,881,000
Oct 11, 2018	146.78	151.00	145.50	146.47	145.71	3,309,500
Oct 10, 2018	150.00	150.71	146.56	147.46	146.70	2,861,400
Oct 09, 2018	152.96	153.73	150.11	150.45	149.67	2,107,400
Oct 08, 2018	153.81	155.41	152.07	153.82	153.02	2,863,700
Oct 05, 2018	158.50	158.70	154.73	156.40	155.59	1,948,300
Oct 04, 2018	157.95	159.30	155.69	158.31	157.49	3,882,500
Oct 03, 2018	155.65	158.90	155.12	158.21	157.39	2,973,700
Oct 02, 2018	151.13	154.96	150.40	154.82	154.02	2,149,200
Oct 01, 2018	151.72	152.47	150.18	150.86	150.08	2,670,300
Sep 28, 2018	150.55	152.16	150.04	150.33	149.55	1,737,000
Sep 27, 2018	152.40	154.00	151.00	151.22	150.44	1,494,500
Sep 27, 2018	0.69 Dividend
Sep 26, 2018	151.03	153.44	150.74	152.32	150.84	1,784,900
Sep 25, 2018	151.70	152.36	150.16	151.29	149.82	1,400,000
Sep 24, 2018	152.09	152.35	149.70	151.55	150.08	1,713,500
Sep 21, 2018	154.37	155.07	152.66	152.81	151.33	2,514,000
Sep 20, 2018	154.24	156.77	153.22	154.07	152.58	2,762,200
Sep 19, 2018	149.34	153.75	149.30	152.39	150.91	2,373,000
Sep 18, 2018	149.49	150.87	147.89	149.04	147.60	1,529,700
Sep 17, 2018	148.28	150.44	148.05	149.04	147.60	2,131,000
Sep 14, 2018	148.90	150.05	146.85	147.76	146.33	2,002,200
Sep 13, 2018	148.84	150.16	148.35	148.87	147.43	1,502,100
Sep 12, 2018	148.46	149.90	146.57	147.78	146.35	1,949,800
Sep 11, 2018	147.50	149.67	146.88	148.60	147.16	1,152,200
Sep 10, 2018	148.50	150.65	148.00	148.61	147.17	1,872,100
Sep 07, 2018	145.10	148.35	144.02	147.63	146.20	3,136,300
Sep 06, 2018	144.99	146.15	144.16	145.10	143.69	1,446,700
Sep 05, 2018	141.03	145.09	141.03	144.88	143.48	2,232,100
Sep 04, 2018	143.37	143.68	140.99	141.70	140.33	1,698,900
Aug 31, 2018	142.63	144.16	142.19	143.80	142.41	1,181,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...