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
Apr 20, 2018	148.33	149.87	146.30	146.96	146.96	1,883,000
Apr 19, 2018	149.83	150.52	146.50	148.10	148.10	2,290,300
Apr 18, 2018	150.59	151.71	149.41	149.77	149.77	2,022,000
Apr 17, 2018	150.69	152.15	149.15	149.15	149.15	1,957,800
Apr 16, 2018	151.17	151.28	148.29	148.98	148.98	2,608,100
Apr 13, 2018	151.71	152.00	148.98	149.98	149.98	2,634,900
Apr 12, 2018	145.65	151.18	145.65	150.26	150.26	3,258,100
Apr 11, 2018	145.27	146.18	144.25	144.41	144.41	2,309,000
Apr 10, 2018	146.05	149.49	145.44	148.01	148.01	2,597,400
Apr 09, 2018	146.67	147.44	142.73	142.96	142.96	3,629,600
Apr 06, 2018	149.33	149.80	143.03	145.39	145.39	3,294,000
Apr 05, 2018	149.92	153.23	149.31	151.34	151.34	2,963,400
Apr 04, 2018	145.32	149.16	143.57	148.57	148.57	4,478,100
Apr 03, 2018	152.69	153.21	149.76	153.04	153.04	1,957,400
Apr 02, 2018	154.38	154.88	149.29	151.82	151.82	2,150,600
Mar 29, 2018	152.40	155.83	151.52	155.32	155.32	3,526,700
Mar 28, 2018	151.48	153.63	148.79	151.48	151.48	2,655,000
Mar 28, 2018	0.6 Dividend
Mar 27, 2018	154.24	156.99	150.90	152.16	151.56	2,691,400
Mar 26, 2018	151.39	153.68	148.90	153.34	152.74	2,463,800
Mar 23, 2018	151.76	153.73	147.60	148.00	147.42	2,940,600
Mar 22, 2018	153.74	156.37	151.21	151.58	150.98	3,768,800
Mar 21, 2018	158.89	160.44	155.73	158.05	157.43	2,901,100
Mar 20, 2018	160.20	162.05	159.18	159.99	159.36	1,499,400
Mar 19, 2018	162.65	162.93	157.83	159.53	158.90	2,798,600
Mar 16, 2018	159.72	163.98	159.37	163.88	163.23	3,818,700
Mar 15, 2018	160.92	161.68	159.15	159.60	158.97	1,320,700
Mar 14, 2018	162.42	162.50	158.90	160.21	159.58	2,243,000
Mar 13, 2018	164.96	166.31	160.67	161.32	160.68	2,732,300
Mar 12, 2018	167.96	168.05	162.80	164.03	163.38	2,260,900
Mar 09, 2018	162.00	168.01	161.73	167.93	167.27	3,828,000
Mar 08, 2018	157.69	161.35	155.72	161.06	160.42	3,508,000
Mar 07, 2018	156.04	158.32	154.98	157.90	157.28	2,589,100
Mar 06, 2018	158.60	159.57	157.46	158.51	157.88	2,394,000
Mar 05, 2018	152.54	158.24	151.04	157.54	156.92	3,093,400
Mar 02, 2018	155.55	156.26	151.78	153.31	152.71	4,169,500
Mar 01, 2018	160.75	162.85	155.74	156.81	156.19	3,697,000
Feb 28, 2018	163.92	164.92	160.87	160.87	160.24	2,781,400
Feb 27, 2018	167.53	167.53	163.58	163.58	162.93	2,281,800
Feb 26, 2018	167.05	168.31	165.63	167.46	166.80	1,770,000
Feb 23, 2018	165.02	166.26	162.87	166.24	165.58	2,038,800
Feb 22, 2018	163.00	165.80	162.76	164.16	163.51	1,908,800
Feb 21, 2018	164.80	166.78	161.97	162.09	161.45	2,753,300
Feb 20, 2018	169.04	169.96	163.65	164.77	164.12	3,750,400
Feb 16, 2018	165.76	175.26	162.01	169.44	168.77	6,626,900
Feb 15, 2018	165.00	167.42	162.99	166.81	166.15	3,026,200
Feb 14, 2018	159.96	164.88	159.76	163.28	162.64	2,854,000
Feb 13, 2018	158.02	161.61	157.56	161.30	160.66	1,795,900
Feb 12, 2018	156.74	160.36	155.91	159.21	158.58	2,343,100
Feb 09, 2018	155.41	157.15	148.60	154.93	154.32	3,895,300
Feb 08, 2018	161.20	161.22	153.61	153.66	153.05	3,051,300
Feb 07, 2018	161.17	164.16	160.91	161.44	160.80	2,378,800
Feb 06, 2018	153.95	162.26	151.45	161.88	161.24	3,377,400
Feb 05, 2018	163.10	166.06	156.97	157.02	156.40	3,549,600
Feb 02, 2018	166.66	167.93	164.72	164.96	164.31	2,568,700
Feb 01, 2018	165.99	168.39	164.26	167.85	167.19	1,721,300
Jan 31, 2018	169.42	170.58	166.16	166.42	165.76	1,969,800
Jan 30, 2018	167.75	169.40	166.82	168.51	167.85	1,712,700
Jan 29, 2018	171.49	171.95	168.76	169.18	168.51	1,487,600
Jan 26, 2018	169.50	171.96	169.14	171.49	170.81	1,554,500
Jan 25, 2018	171.00	171.40	166.91	169.13	168.46	1,651,300
Jan 24, 2018	169.71	170.43	168.06	169.60	168.93	1,448,700
Jan 23, 2018	169.90	170.09	168.43	168.66	167.99	1,365,000
Jan 22, 2018	170.00	170.40	168.72	170.38	169.71	1,401,000
Jan 19, 2018	168.53	170.32	168.09	170.32	169.65	1,613,900
Jan 18, 2018	166.96	168.45	166.26	167.90	167.24	2,185,900
Jan 17, 2018	168.60	168.64	166.39	167.43	166.77	1,960,400
Jan 16, 2018	170.15	170.61	166.36	167.54	166.88	2,046,100
Jan 12, 2018	168.45	170.73	167.96	169.30	168.63	2,316,500
Jan 11, 2018	165.13	167.55	163.77	167.46	166.80	1,958,200
Jan 10, 2018	166.74	168.44	164.10	164.94	164.29	5,473,700
Jan 09, 2018	162.01	165.98	161.52	165.60	164.95	4,345,200
Jan 08, 2018	160.05	161.18	158.90	161.11	160.47	2,711,800
Jan 05, 2018	159.80	160.47	156.59	160.32	159.69	1,574,400
Jan 04, 2018	159.20	160.10	157.35	159.64	159.01	1,747,000
Jan 03, 2018	157.89	159.10	157.64	158.73	158.10	1,392,300
Jan 02, 2018	156.67	158.06	156.55	158.01	157.39	1,897,600
Dec 29, 2017	157.95	157.99	156.47	156.51	155.89	1,258,200
Dec 28, 2017	158.48	158.66	157.30	157.70	157.08	1,237,600
Dec 28, 2017	0.6 Dividend
Dec 27, 2017	158.62	159.10	158.22	158.58	157.36	1,781,500
Dec 26, 2017	157.95	158.76	156.81	158.75	157.53	2,407,200
Dec 22, 2017	156.06	158.10	155.11	157.53	156.32	1,714,700
Dec 21, 2017	154.98	156.30	154.25	155.86	154.66	2,315,600
Dec 20, 2017	154.94	155.24	154.00	154.37	153.18	1,430,000
Dec 19, 2017	154.34	154.98	152.02	154.48	153.29	1,841,200
Dec 18, 2017	152.50	154.67	152.42	154.04	152.85	1,985,100
Dec 15, 2017	150.60	152.00	150.55	150.87	149.71	2,555,900
Dec 14, 2017	152.37	152.58	149.31	149.44	148.29	1,420,300
Dec 13, 2017	151.68	153.34	151.26	151.95	150.78	1,608,200
Dec 12, 2017	151.24	151.71	150.39	151.07	149.90	1,699,200
Dec 11, 2017	150.80	151.58	150.56	151.33	150.16	1,537,200
Dec 08, 2017	151.81	152.46	151.05	151.58	150.41	1,084,000
Dec 07, 2017	149.16	151.48	149.00	151.11	149.94	1,434,300
Dec 06, 2017	150.53	151.38	149.42	149.45	148.30	1,411,100
Dec 05, 2017	150.67	152.54	150.26	150.67	149.51	1,802,600
Dec 04, 2017	151.99	152.68	150.92	150.97	149.81	1,893,800
Dec 01, 2017	150.25	150.49	146.93	149.94	148.78	2,022,500
Nov 30, 2017	148.95	150.75	148.00	149.86	148.70	3,726,400
Nov 29, 2017	148.92	149.20	147.17	148.44	147.30	2,421,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...