DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019137.92140.08137.72138.78138.782,580,002
May 21, 2019137.06139.50136.56138.89138.893,567,300
May 20, 2019133.97136.00132.68135.37135.373,715,300
May 17, 2019140.00141.37133.17134.82134.827,817,500
May 16, 2019146.19148.06145.00145.99145.992,893,400
May 15, 2019145.80146.61144.02144.84144.842,330,500
May 14, 2019146.22148.93145.45147.11147.112,325,400
May 13, 2019150.00150.54145.18146.28146.283,172,500
May 10, 2019154.82156.34151.97156.05156.051,753,700
May 09, 2019153.75156.30151.79155.48155.482,026,000
May 08, 2019157.15157.79155.35155.59155.591,806,400
May 07, 2019158.34158.88155.30157.76157.762,182,200
May 06, 2019161.25161.50158.13160.18160.182,913,100
May 03, 2019165.12167.23164.45166.91166.911,050,800
May 02, 2019164.99166.65162.15164.12164.121,702,400
May 01, 2019165.61167.32164.54164.54164.541,327,400
Apr 30, 2019166.67166.67163.34165.63165.631,573,700
Apr 29, 2019165.41166.63165.06166.29166.29889,700
Apr 26, 2019162.83165.03161.61165.01165.01988,500
Apr 25, 2019164.00164.53161.24161.81161.811,256,600
Apr 24, 2019167.30167.72165.26165.31165.311,463,400
Apr 23, 2019168.73169.30167.48167.76167.761,891,200
Apr 22, 2019168.24169.96167.90169.15169.151,376,600
Apr 18, 2019165.99169.99165.72169.05169.052,215,500
Apr 17, 2019164.86165.79163.85165.45165.451,350,700
Apr 16, 2019162.49165.24162.37164.56164.561,310,200
Apr 15, 2019161.83162.59161.38162.49162.491,062,500
Apr 12, 2019161.69162.32159.90161.46161.461,220,200
Apr 11, 2019158.64160.30157.90160.16160.161,162,200
Apr 10, 2019159.00159.64155.76158.63158.632,746,800
Apr 09, 2019162.18162.41158.46158.83158.832,451,000
Apr 08, 2019163.98165.04163.19165.00165.001,133,300
Apr 05, 2019164.84165.45164.21165.03165.031,294,600
Apr 04, 2019163.47164.78163.34164.24164.241,197,200
Apr 03, 2019163.04164.06162.17163.39163.391,356,100
Apr 02, 2019161.90162.71160.83162.12162.121,184,300
Apr 01, 2019161.64163.08160.68161.91161.911,371,400
Mar 29, 2019158.91161.20158.48159.84159.841,862,600
Mar 28, 2019158.00158.50156.73158.08158.081,123,300
Mar 28, 20190.76 Dividend
Mar 27, 2019158.13158.56156.08158.27157.511,068,200
Mar 26, 2019158.44158.87156.51157.60156.841,036,700
Mar 25, 2019156.36158.25155.99157.33156.571,137,200
Mar 22, 2019158.32158.95155.26155.94155.192,177,400
Mar 21, 2019158.52160.68158.50159.73158.961,082,200
Mar 20, 2019160.52161.50158.02159.66158.892,017,100
Mar 19, 2019161.43163.16160.07160.97160.201,685,400
Mar 18, 2019157.98160.49157.57160.30159.531,962,400
Mar 15, 2019157.62159.34157.40158.15157.392,386,300
Mar 14, 2019159.06159.24156.96157.76157.001,596,800
Mar 13, 2019159.76160.98158.81159.68158.911,661,800
Mar 12, 2019160.56161.00158.72159.14158.381,553,100
Mar 11, 2019159.12160.66158.63160.42159.651,340,300
Mar 08, 2019155.88159.98155.88159.01158.251,757,300
Mar 07, 2019157.88158.33155.54158.02157.262,051,300
Mar 06, 2019161.25161.31157.82158.24157.482,229,700
Mar 05, 2019165.38165.76161.40161.45160.671,965,900
Mar 04, 2019164.60167.02164.15165.82165.022,663,100
Mar 01, 2019164.85165.96162.74163.31162.531,668,900
Feb 28, 2019163.23165.03162.50164.04163.251,778,000
Feb 27, 2019163.51163.76162.35163.59162.801,850,500
Feb 26, 2019163.46165.05162.81163.80163.011,623,700
Feb 25, 2019166.98167.82164.78164.86164.072,502,700
Feb 22, 2019163.00166.00163.00165.97165.171,967,200
Feb 21, 2019159.97164.30159.97162.85162.072,838,500
Feb 20, 2019157.89160.62153.83159.88159.113,349,200
Feb 19, 2019156.88158.80156.06157.26156.502,971,500
Feb 15, 2019159.47163.40157.31158.99158.237,578,600
Feb 14, 2019161.36163.41160.56162.42161.642,029,700
Feb 13, 2019163.89164.50162.07162.70161.922,777,700
Feb 12, 2019163.44165.91162.91165.19164.401,894,400
Feb 11, 2019163.63164.24161.93161.94161.161,843,900
Feb 08, 2019160.25162.79160.25162.75161.971,628,300
Feb 07, 2019162.69163.80160.11161.80161.022,488,100
Feb 06, 2019164.12164.91163.00163.68162.891,660,500
Feb 05, 2019164.63164.99163.01164.21163.421,574,600
Feb 04, 2019164.06164.88162.34164.51163.721,907,900
Feb 01, 2019164.08164.36162.96163.88163.091,704,300
Jan 31, 2019162.43164.88160.18164.00163.213,118,800
Jan 30, 2019161.91163.68160.07162.91162.131,988,800
Jan 29, 2019157.48160.94156.81160.48159.712,199,700
Jan 28, 2019157.09158.42155.20156.49155.742,199,400
Jan 25, 2019160.63162.82159.87161.50160.721,826,400
Jan 24, 2019157.75159.09157.07158.43157.671,602,100
Jan 23, 2019159.54160.70156.25157.61156.851,780,800
Jan 22, 2019162.89163.00157.38158.84158.082,076,500
Jan 18, 2019162.00166.19161.84164.61163.823,879,800
Jan 17, 2019156.74161.64156.25160.07159.302,155,100
Jan 16, 2019157.25158.69156.92157.41156.651,457,300
Jan 15, 2019157.26158.75155.76157.05156.301,369,100
Jan 14, 2019156.21158.34155.84157.41156.651,364,900
Jan 11, 2019157.77159.79156.61158.28157.522,039,000
Jan 10, 2019153.65159.43151.49159.12158.362,693,600
Jan 09, 2019157.86157.90153.50154.33153.593,134,300
Jan 08, 2019155.03157.89154.02156.92156.173,124,800
Jan 07, 2019151.92155.94150.89154.16153.422,947,400
Jan 04, 2019147.01151.76146.85151.68150.952,549,100
Jan 03, 2019147.42147.66142.70144.05143.362,062,600
Jan 02, 2019146.23149.66146.23148.10147.391,987,700
Dec 31, 2018146.22149.24146.22149.17148.451,954,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...