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
Oct 12, 2018	149.09	150.00	145.85	148.42	148.42	1,878,300
Oct 11, 2018	146.78	151.00	145.50	146.47	146.47	3,309,500
Oct 10, 2018	150.00	150.71	146.56	147.46	147.46	2,861,400
Oct 09, 2018	152.96	153.73	150.11	150.45	150.45	2,107,400
Oct 08, 2018	153.81	155.41	152.07	153.82	153.82	2,863,700
Oct 05, 2018	158.50	158.70	154.73	156.40	156.40	1,948,300
Oct 04, 2018	157.95	159.30	155.69	158.31	158.31	3,882,500
Oct 03, 2018	155.65	158.90	155.12	158.21	158.21	2,973,700
Oct 02, 2018	151.13	154.96	150.40	154.82	154.82	2,149,200
Oct 01, 2018	151.72	152.47	150.18	150.86	150.86	2,670,300
Sep 28, 2018	150.55	152.16	150.04	150.33	150.33	1,737,000
Sep 27, 2018	152.40	154.00	151.00	151.22	151.22	1,494,500
Sep 27, 2018	0.69 Dividend
Sep 26, 2018	151.03	153.44	150.74	152.32	151.63	1,784,900
Sep 25, 2018	151.70	152.36	150.16	151.29	150.60	1,400,000
Sep 24, 2018	152.09	152.35	149.70	151.55	150.86	1,713,500
Sep 21, 2018	154.37	155.07	152.66	152.81	152.12	2,514,000
Sep 20, 2018	154.24	156.77	153.22	154.07	153.37	2,762,200
Sep 19, 2018	149.34	153.75	149.30	152.39	151.70	2,373,000
Sep 18, 2018	149.49	150.87	147.89	149.04	148.36	1,529,700
Sep 17, 2018	148.28	150.44	148.05	149.04	148.36	2,131,000
Sep 14, 2018	148.90	150.05	146.85	147.76	147.09	2,002,200
Sep 13, 2018	148.84	150.16	148.35	148.87	148.20	1,502,100
Sep 12, 2018	148.46	149.90	146.57	147.78	147.11	1,949,800
Sep 11, 2018	147.50	149.67	146.88	148.60	147.93	1,152,200
Sep 10, 2018	148.50	150.65	148.00	148.61	147.94	1,872,100
Sep 07, 2018	145.10	148.35	144.02	147.63	146.96	3,136,300
Sep 06, 2018	144.99	146.15	144.16	145.10	144.44	1,446,700
Sep 05, 2018	141.03	145.09	141.03	144.88	144.22	2,232,100
Sep 04, 2018	143.37	143.68	140.99	141.70	141.06	1,698,900
Aug 31, 2018	142.63	144.16	142.19	143.80	143.15	1,181,300
Aug 30, 2018	145.63	146.16	142.92	143.32	142.67	1,491,800
Aug 29, 2018	146.86	146.99	145.67	145.99	145.33	1,687,800
Aug 28, 2018	147.14	148.50	145.77	146.50	145.84	1,535,200
Aug 27, 2018	145.26	147.28	145.26	146.20	145.54	1,902,500
Aug 24, 2018	141.82	144.85	141.28	144.76	144.10	1,945,400
Aug 23, 2018	142.21	142.31	139.90	141.18	140.54	1,414,700
Aug 22, 2018	143.75	144.21	142.57	142.61	141.96	1,277,900
Aug 21, 2018	140.73	144.39	140.70	143.83	143.18	1,945,200
Aug 20, 2018	141.61	142.17	139.74	140.53	139.89	3,509,600
Aug 17, 2018	134.18	142.39	132.32	140.59	139.95	8,811,200
Aug 16, 2018	137.44	138.12	136.36	137.35	136.73	2,996,000
Aug 15, 2018	137.26	137.42	132.83	135.70	135.09	2,563,100
Aug 14, 2018	137.59	139.63	137.48	138.65	138.02	2,808,800
Aug 13, 2018	137.00	137.33	135.61	136.91	136.29	2,141,000
Aug 10, 2018	139.00	139.32	135.87	137.05	136.43	2,413,100
Aug 09, 2018	143.55	143.96	138.65	139.83	139.20	3,755,300
Aug 08, 2018	145.93	146.32	144.17	144.81	144.15	2,329,000
Aug 07, 2018	144.51	147.38	144.51	146.12	145.46	1,549,900
Aug 06, 2018	142.94	144.86	142.78	143.93	143.28	1,472,900
Aug 03, 2018	142.15	144.00	142.01	143.36	142.71	1,873,700
Aug 02, 2018	140.90	143.98	140.35	142.09	141.45	1,343,200
Aug 01, 2018	143.60	144.96	141.22	141.91	141.27	2,198,500
Jul 31, 2018	140.14	145.75	140.00	144.79	144.13	4,856,500
Jul 30, 2018	141.69	142.62	137.85	138.20	137.57	2,994,500
Jul 27, 2018	143.85	143.85	139.64	140.80	140.16	2,321,400
Jul 26, 2018	141.95	144.21	141.32	142.73	142.08	3,585,300
Jul 25, 2018	139.58	142.47	136.15	141.32	140.68	4,371,300
Jul 24, 2018	136.87	141.99	135.33	139.84	139.21	5,146,300
Jul 23, 2018	136.50	136.82	135.29	135.53	134.92	2,789,900
Jul 20, 2018	138.16	139.19	136.60	137.17	136.55	2,832,100
Jul 19, 2018	138.37	141.30	138.15	140.30	139.66	2,303,400
Jul 18, 2018	137.80	139.49	137.38	139.21	138.58	2,397,700
Jul 17, 2018	134.73	138.11	134.37	138.00	137.37	2,704,800
Jul 16, 2018	137.63	137.94	135.42	136.27	135.65	3,726,400
Jul 13, 2018	140.70	140.83	137.48	137.58	136.96	5,103,500
Jul 12, 2018	141.81	142.79	140.58	140.80	140.16	1,681,700
Jul 11, 2018	142.17	142.56	140.68	141.42	140.78	2,396,600
Jul 10, 2018	145.34	146.29	143.79	144.55	143.90	1,531,900
Jul 09, 2018	140.87	145.77	140.37	144.42	143.77	2,149,800
Jul 06, 2018	139.93	140.30	137.90	139.98	139.35	2,059,600
Jul 05, 2018	140.56	140.99	138.08	139.70	139.07	3,014,900
Jul 03, 2018	141.80	142.00	139.86	140.24	139.60	1,580,700
Jul 02, 2018	138.06	141.33	137.88	141.16	140.52	1,867,400
Jun 29, 2018	140.11	142.72	139.58	139.80	139.17	1,906,200
Jun 28, 2018	138.59	140.48	137.32	139.42	138.79	1,619,900
Jun 28, 2018	0.69 Dividend
Jun 27, 2018	140.93	143.34	139.13	139.38	138.06	2,433,700
Jun 26, 2018	140.03	141.13	138.72	139.65	138.33	1,832,500
Jun 25, 2018	141.73	141.92	138.65	139.65	138.33	3,705,200
Jun 22, 2018	143.68	145.36	142.87	143.17	141.82	2,315,000
Jun 21, 2018	143.47	143.81	140.70	142.01	140.67	2,784,400
Jun 20, 2018	142.65	144.85	140.88	144.35	142.98	2,609,600
Jun 19, 2018	145.00	145.00	141.54	142.28	140.93	3,752,500
Jun 18, 2018	147.39	148.14	146.65	147.79	146.39	2,947,200
Jun 15, 2018	148.57	150.20	145.69	148.75	147.34	5,991,000
Jun 14, 2018	153.01	153.90	150.01	150.18	148.76	3,072,100
Jun 13, 2018	157.91	157.91	152.93	153.34	151.89	2,386,100
Jun 12, 2018	156.55	158.60	156.55	157.59	156.10	2,548,600
Jun 11, 2018	156.87	157.75	155.39	156.68	155.20	1,925,100
Jun 08, 2018	158.13	158.61	156.05	157.12	155.63	1,390,300
Jun 07, 2018	158.44	160.31	157.67	158.65	157.15	2,192,300
Jun 06, 2018	155.14	158.56	154.78	158.55	157.05	2,468,100
Jun 05, 2018	152.33	154.57	151.91	154.45	152.99	1,872,200
Jun 04, 2018	153.73	154.12	151.18	151.54	150.11	1,639,100
Jun 01, 2018	150.70	154.04	150.53	153.39	151.94	2,641,000
May 31, 2018	154.92	155.07	149.46	149.51	148.10	4,754,600
May 30, 2018	155.78	156.15	154.21	155.08	153.61	2,870,600
May 29, 2018	157.04	158.89	153.51	155.01	153.54	3,349,900
May 25, 2018	157.70	159.39	157.57	159.00	157.50	2,096,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...