DE - Deere & Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2018136.50136.82135.29135.81135.811,753,695
Jul 20, 2018138.16139.19136.60137.17137.172,832,100
Jul 19, 2018138.37141.30138.15140.30140.302,303,400
Jul 18, 2018137.80139.49137.38139.21139.212,397,700
Jul 17, 2018134.73138.11134.37138.00138.002,704,800
Jul 16, 2018137.63137.94135.42136.27136.273,726,400
Jul 13, 2018140.70140.83137.48137.58137.585,103,500
Jul 12, 2018141.81142.79140.58140.80140.801,681,700
Jul 11, 2018142.17142.56140.68141.42141.422,396,600
Jul 10, 2018145.34146.29143.79144.55144.551,531,900
Jul 09, 2018140.87145.77140.37144.42144.422,149,800
Jul 06, 2018139.93140.30137.90139.98139.982,059,600
Jul 05, 2018140.56140.99138.08139.70139.703,014,900
Jul 03, 2018141.80142.00139.86140.24140.241,580,700
Jul 02, 2018138.06141.33137.88141.16141.161,867,400
Jun 29, 2018140.11142.72139.58139.80139.801,906,200
Jun 28, 2018138.59140.48137.32139.42139.421,619,900
Jun 28, 20180.69 Dividend
Jun 27, 2018140.93143.34139.13139.38138.692,433,700
Jun 26, 2018140.03141.13138.72139.65138.961,832,500
Jun 25, 2018141.73141.92138.65139.65138.963,705,200
Jun 22, 2018143.68145.36142.87143.17142.462,315,000
Jun 21, 2018143.47143.81140.70142.01141.312,784,400
Jun 20, 2018142.65144.85140.88144.35143.642,609,600
Jun 19, 2018145.00145.00141.54142.28141.583,752,500
Jun 18, 2018147.39148.14146.65147.79147.062,947,200
Jun 15, 2018148.57150.20145.69148.75148.015,991,000
Jun 14, 2018153.01153.90150.01150.18149.443,072,100
Jun 13, 2018157.91157.91152.93153.34152.582,386,100
Jun 12, 2018156.55158.60156.55157.59156.812,548,600
Jun 11, 2018156.87157.75155.39156.68155.901,925,100
Jun 08, 2018158.13158.61156.05157.12156.341,390,300
Jun 07, 2018158.44160.31157.67158.65157.862,192,300
Jun 06, 2018155.14158.56154.78158.55157.772,468,100
Jun 05, 2018152.33154.57151.91154.45153.691,872,200
Jun 04, 2018153.73154.12151.18151.54150.791,639,100
Jun 01, 2018150.70154.04150.53153.39152.632,641,000
May 31, 2018154.92155.07149.46149.51148.774,754,600
May 30, 2018155.78156.15154.21155.08154.312,870,600
May 29, 2018157.04158.89153.51155.01154.243,349,900
May 25, 2018157.70159.39157.57159.00158.212,096,700
May 24, 2018158.54158.65155.94158.18157.402,426,000
May 23, 2018153.73156.69153.05156.58155.801,966,200
May 22, 2018158.34159.41154.90155.09154.322,462,000
May 21, 2018159.50161.39156.10158.33157.554,922,000
May 18, 2018146.50157.10146.11155.25154.487,788,800
May 17, 2018147.30148.10145.41146.81146.084,095,700
May 16, 2018145.62147.60145.62147.35146.621,887,400
May 15, 2018145.33146.45143.31145.53144.813,135,000
May 14, 2018148.35148.62145.79146.75146.023,483,900
May 11, 2018146.81149.00146.15147.32146.592,487,000
May 10, 2018145.47147.50144.55146.61145.882,413,800
May 09, 2018143.21145.53142.09145.16144.442,332,600
May 08, 2018140.65142.70140.22142.07141.372,189,300
May 07, 2018140.00141.77139.27140.22139.531,840,900
May 04, 2018136.12138.25135.15137.30136.621,934,700
May 03, 2018136.00137.42131.26136.87136.193,716,900
May 02, 2018135.41137.88134.59134.75134.082,585,000
May 01, 2018134.76136.22132.18135.37134.702,378,800
Apr 30, 2018137.74138.44135.22135.33134.662,533,400
Apr 27, 2018136.70139.93136.33137.56136.882,602,000
Apr 26, 2018138.05138.24133.70136.33135.664,071,600
Apr 25, 2018138.07139.90136.10138.00137.323,067,300
Apr 24, 2018148.31149.15137.41138.11137.435,467,900
Apr 23, 2018147.25147.82145.32146.04145.321,245,200
Apr 20, 2018148.33149.87146.30146.96146.231,896,700
Apr 19, 2018149.83150.52146.50148.10147.372,290,300
Apr 18, 2018150.59151.71149.41149.77149.032,022,000
Apr 17, 2018150.69152.15149.15149.15148.411,957,800
Apr 16, 2018151.17151.28148.29148.98148.242,608,100
Apr 13, 2018151.71152.00148.98149.98149.242,634,900
Apr 12, 2018145.65151.18145.65150.26149.523,258,100
Apr 11, 2018145.27146.18144.25144.41143.702,309,000
Apr 10, 2018146.05149.49145.44148.01147.282,597,400
Apr 09, 2018146.67147.44142.73142.96142.253,629,600
Apr 06, 2018149.33149.80143.03145.39144.673,294,000
Apr 05, 2018149.92153.23149.31151.34150.592,963,400
Apr 04, 2018145.32149.16143.57148.57147.834,478,100
Apr 03, 2018152.69153.21149.76153.04152.281,957,400
Apr 02, 2018154.38154.88149.29151.82151.072,150,600
Mar 29, 2018152.40155.83151.52155.32154.553,526,700
Mar 28, 2018151.48153.63148.79151.48150.732,655,000
Mar 28, 20180.6 Dividend
Mar 27, 2018154.24156.99150.90152.16150.812,691,400
Mar 26, 2018151.39153.68148.90153.34151.982,463,800
Mar 23, 2018151.76153.73147.60148.00146.692,940,600
Mar 22, 2018153.74156.37151.21151.58150.233,768,800
Mar 21, 2018158.89160.44155.73158.05156.652,901,100
Mar 20, 2018160.20162.05159.18159.99158.571,499,400
Mar 19, 2018162.65162.93157.83159.53158.112,798,600
Mar 16, 2018159.72163.98159.37163.88162.433,818,700
Mar 15, 2018160.92161.68159.15159.60158.181,320,700
Mar 14, 2018162.42162.50158.90160.21158.792,243,000
Mar 13, 2018164.96166.31160.67161.32159.892,732,300
Mar 12, 2018167.96168.05162.80164.03162.572,260,900
Mar 09, 2018162.00168.01161.73167.93166.443,828,000
Mar 08, 2018157.69161.35155.72161.06159.633,508,000
Mar 07, 2018156.04158.32154.98157.90156.502,589,100
Mar 06, 2018158.60159.57157.46158.51157.102,394,000
Mar 05, 2018152.54158.24151.04157.54156.143,093,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...