DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019173.74176.40171.14172.50172.501,742,297
Dec 12, 2019169.50174.16168.62173.82173.822,168,500
Dec 11, 2019170.62170.68168.36169.70169.701,245,800
Dec 10, 2019167.54170.00166.67169.90169.901,643,100
Dec 09, 2019165.40168.16165.11167.90167.901,730,800
Dec 06, 2019167.07167.48164.45165.21165.211,523,400
Dec 05, 2019165.55165.88163.85164.58164.581,234,000
Dec 04, 2019164.07166.86163.70165.27165.271,756,400
Dec 03, 2019163.33164.30162.04163.50163.501,966,500
Dec 02, 2019165.30167.24164.77165.29165.292,694,400
Nov 29, 2019168.30169.32167.70168.05168.051,394,400
Nov 27, 2019168.50172.37167.05169.06169.067,626,000
Nov 26, 2019176.96178.34176.60176.65176.652,786,900
Nov 25, 2019176.08176.93175.20176.61176.611,556,800
Nov 22, 2019176.17176.98174.61175.38175.381,292,800
Nov 21, 2019172.73176.30172.23176.03176.031,627,600
Nov 20, 2019172.91173.41169.74172.07172.072,013,300
Nov 19, 2019176.33176.33173.39173.65173.651,192,800
Nov 18, 2019174.00174.92172.38174.91174.911,418,100
Nov 15, 2019175.53175.83174.06174.48174.481,611,100
Nov 14, 2019173.22176.71173.00174.38174.381,307,500
Nov 13, 2019175.03175.79172.70175.67175.671,835,500
Nov 12, 2019179.80179.80176.05176.39176.391,436,200
Nov 11, 2019177.28180.48176.58179.80179.801,410,200
Nov 08, 2019178.49178.91177.27178.36178.361,713,600
Nov 07, 2019177.82179.16177.53177.89177.891,652,800
Nov 06, 2019178.58178.64175.24175.97175.971,929,200
Nov 05, 2019179.22179.70178.19178.92178.921,314,300
Nov 04, 2019177.75179.32177.75179.10179.101,990,200
Nov 01, 2019175.90176.26174.79176.11176.113,090,800
Oct 31, 2019173.44174.38170.35174.14174.142,181,800
Oct 30, 2019174.62174.62172.61173.82173.821,624,700
Oct 29, 2019172.30174.64171.75174.11174.111,586,500
Oct 28, 2019174.44175.39172.99173.35173.351,433,100
Oct 25, 2019172.20174.10172.14173.11173.112,102,400
Oct 24, 2019175.00175.00170.91172.11172.112,478,700
Oct 23, 2019173.68175.82173.50175.00175.001,227,100
Oct 22, 2019174.75176.39173.59175.15175.151,486,600
Oct 21, 2019174.66175.72174.00174.03174.031,375,200
Oct 18, 2019172.03174.25171.50173.92173.921,616,200
Oct 17, 2019172.03173.00171.31172.14172.141,203,400
Oct 16, 2019172.06174.10171.00171.06171.061,824,100
Oct 15, 2019169.56173.03168.15172.64172.641,898,500
Oct 14, 2019170.80170.95168.57168.93168.931,769,000
Oct 11, 2019170.00173.26169.48170.95170.955,006,800
Oct 10, 2019166.51169.95166.03167.80167.801,996,800
Oct 09, 2019166.40167.61164.65166.43166.432,089,100
Oct 08, 2019164.29166.19162.86164.97164.971,848,600
Oct 07, 2019167.94168.68166.41166.55166.551,221,600
Oct 04, 2019164.80167.78164.15167.69167.691,217,300
Oct 03, 2019163.21165.19160.61164.83164.831,367,500
Oct 02, 2019164.00164.98161.08163.25163.252,646,300
Oct 01, 2019169.60170.21164.65165.50165.502,299,500
Sep 30, 2019166.78169.03166.66168.68168.681,828,700
Sep 27, 2019166.50167.31165.00166.26166.261,591,200
Sep 27, 20190.76 Dividend
Sep 26, 2019165.17166.92164.75166.41165.651,808,800
Sep 25, 2019165.68166.24164.43165.19164.442,814,000
Sep 24, 2019165.61166.31163.95165.96165.203,124,800
Sep 23, 2019162.89166.08162.76165.21164.461,412,300
Sep 20, 2019164.83166.70162.88164.07163.322,942,700
Sep 19, 2019165.15166.00163.70164.44163.69986,000
Sep 18, 2019163.47165.63162.82165.38164.621,215,900
Sep 17, 2019162.99164.25162.30163.99163.241,347,800
Sep 16, 2019164.14165.48162.90164.59163.841,164,700
Sep 13, 2019164.93166.59163.15165.42164.661,789,300
Sep 12, 2019162.11163.69159.64163.26162.512,732,800
Sep 11, 2019164.10165.19162.78165.15164.402,213,300
Sep 10, 2019158.89164.04158.32164.04163.292,702,900
Sep 09, 2019156.70159.18156.68158.36157.641,725,700
Sep 06, 2019157.03157.82156.12156.52155.811,083,200
Sep 05, 2019152.78157.20152.33156.30155.591,672,900
Sep 04, 2019151.42152.00151.05151.72151.031,562,300
Sep 03, 2019153.76153.76150.06150.82150.132,030,600
Aug 30, 2019158.22158.49154.76154.91154.201,629,100
Aug 29, 2019155.25157.77155.00156.48155.771,611,800
Aug 28, 2019149.49153.47148.97152.72152.021,477,800
Aug 27, 2019151.59152.68149.65150.10149.411,240,700
Aug 26, 2019150.34151.90148.28150.81150.121,864,100
Aug 23, 2019151.00153.82146.30147.02146.352,983,000
Aug 22, 2019155.51156.22153.05155.37154.661,716,400
Aug 21, 2019154.35155.25153.61154.86154.151,855,200
Aug 20, 2019152.05152.59151.12152.10151.411,582,900
Aug 19, 2019150.19153.25149.36152.39151.691,993,600
Aug 16, 2019143.78150.99143.49149.23148.553,493,000
Aug 15, 2019143.82145.33141.25143.71143.052,402,700
Aug 14, 2019144.11144.78141.85143.17142.523,001,000
Aug 13, 2019146.00150.06145.49147.17146.502,890,500
Aug 12, 2019153.95154.34146.82147.05146.383,568,100
Aug 09, 2019153.92156.01153.45154.84154.131,742,900
Aug 08, 2019152.10155.20151.45155.06154.351,661,300
Aug 07, 2019150.44151.58148.60151.24150.551,747,100
Aug 06, 2019152.42154.35150.41152.78152.081,824,800
Aug 05, 2019154.60155.42147.71151.06150.373,243,300
Aug 02, 2019159.84159.84157.10158.70157.982,270,200
Aug 01, 2019165.89167.16160.66161.21160.472,193,800
Jul 31, 2019170.10170.34164.63165.65164.892,000,300
Jul 30, 2019169.16170.73167.67170.03169.251,400,700
Jul 29, 2019170.29171.22169.13170.26169.481,459,600
Jul 26, 2019167.02171.00166.84170.39169.611,950,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...