Deere & Company (DE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
349.12+1.09 (+0.31%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 26, 2021 | 346.20 | 354.41 | 344.06 | 349.12 | 349.12 | 2,536,400 |
| Feb 25, 2021 | 345.71 | 353.02 | 342.31 | 348.03 | 348.03 | 2,881,100 |
| Feb 24, 2021 | 339.43 | 346.59 | 338.21 | 345.66 | 345.66 | 1,940,600 |
| Feb 23, 2021 | 331.52 | 338.77 | 328.00 | 337.41 | 337.41 | 2,222,700 |
| Feb 22, 2021 | 329.50 | 338.55 | 328.52 | 337.51 | 337.51 | 2,310,300 |
| Feb 19, 2021 | 320.00 | 335.21 | 315.87 | 330.00 | 330.00 | 4,868,800 |
| Feb 18, 2021 | 310.84 | 311.46 | 298.54 | 300.25 | 300.25 | 3,110,900 |
| Feb 17, 2021 | 314.16 | 317.50 | 311.39 | 312.08 | 312.08 | 1,999,600 |
| Feb 16, 2021 | 316.81 | 321.67 | 316.07 | 317.09 | 317.09 | 3,098,700 |
| Feb 12, 2021 | 314.05 | 315.79 | 312.28 | 313.00 | 313.00 | 1,721,600 |
| Feb 11, 2021 | 314.69 | 315.82 | 309.05 | 314.46 | 314.46 | 995,100 |
| Feb 10, 2021 | 317.55 | 317.80 | 311.37 | 313.64 | 313.64 | 1,070,000 |
| Feb 09, 2021 | 316.02 | 318.27 | 313.17 | 315.33 | 315.33 | 1,066,500 |
| Feb 08, 2021 | 312.00 | 317.19 | 312.00 | 317.04 | 317.04 | 962,300 |
| Feb 05, 2021 | 312.02 | 313.02 | 307.01 | 309.24 | 309.24 | 1,228,100 |
| Feb 04, 2021 | 302.85 | 309.56 | 301.95 | 309.27 | 309.27 | 1,459,000 |
| Feb 03, 2021 | 302.26 | 302.33 | 299.46 | 301.14 | 301.14 | 1,185,300 |
| Feb 02, 2021 | 296.23 | 304.22 | 295.72 | 302.54 | 302.54 | 1,637,100 |
| Feb 01, 2021 | 292.12 | 294.02 | 289.65 | 292.21 | 292.21 | 1,163,400 |
| Jan 29, 2021 | 292.10 | 292.95 | 285.50 | 288.80 | 288.80 | 1,734,300 |
| Jan 28, 2021 | 287.28 | 297.28 | 282.74 | 292.96 | 292.96 | 1,504,200 |
| Jan 27, 2021 | 289.79 | 290.64 | 278.95 | 280.73 | 280.73 | 1,769,900 |
| Jan 26, 2021 | 300.94 | 302.16 | 295.40 | 296.01 | 296.01 | 1,364,200 |
| Jan 25, 2021 | 303.14 | 305.50 | 296.38 | 298.20 | 298.20 | 1,539,600 |
| Jan 22, 2021 | 302.89 | 306.96 | 301.31 | 305.17 | 305.17 | 1,429,900 |
| Jan 21, 2021 | 302.00 | 306.15 | 300.00 | 305.50 | 305.50 | 1,931,000 |
| Jan 20, 2021 | 296.87 | 302.19 | 296.01 | 300.94 | 300.94 | 1,327,500 |
| Jan 19, 2021 | 298.25 | 299.77 | 294.40 | 294.99 | 294.99 | 1,509,600 |
| Jan 15, 2021 | 300.16 | 301.13 | 293.01 | 295.40 | 295.40 | 1,766,300 |
| Jan 14, 2021 | 302.90 | 306.35 | 301.95 | 302.85 | 302.85 | 1,370,800 |
| Jan 13, 2021 | 301.63 | 304.00 | 300.61 | 301.22 | 301.22 | 1,203,800 |
| Jan 12, 2021 | 296.12 | 303.56 | 293.90 | 302.09 | 302.09 | 1,952,300 |
| Jan 11, 2021 | 289.48 | 295.18 | 289.00 | 294.92 | 294.92 | 1,303,700 |
| Jan 08, 2021 | 297.55 | 300.48 | 290.39 | 293.91 | 293.91 | 1,781,000 |
| Jan 07, 2021 | 293.76 | 300.56 | 293.49 | 299.73 | 299.73 | 2,227,300 |
| Jan 06, 2021 | 275.00 | 292.84 | 274.65 | 290.36 | 290.36 | 2,778,300 |
| Jan 05, 2021 | 267.65 | 274.76 | 267.45 | 274.28 | 274.28 | 1,829,200 |
| Jan 04, 2021 | 271.81 | 273.75 | 263.85 | 267.64 | 267.64 | 2,800,000 |
| Dec 31, 2020 | 266.76 | 269.19 | 265.45 | 269.05 | 269.05 | 805,300 |
| Dec 30, 2020 | 266.00 | 268.36 | 265.50 | 266.15 | 266.15 | 792,800 |
| Dec 30, 2020 | 0.76 Dividend | |||||
| Dec 29, 2020 | 269.17 | 269.54 | 262.85 | 265.34 | 264.58 | 892,800 |
| Dec 28, 2020 | 273.43 | 273.56 | 267.40 | 267.50 | 266.73 | 691,900 |
| Dec 24, 2020 | 267.93 | 269.58 | 267.32 | 269.21 | 268.44 | 289,900 |
| Dec 23, 2020 | 270.68 | 271.38 | 267.83 | 267.94 | 267.17 | 938,600 |
| Dec 22, 2020 | 267.58 | 270.58 | 265.23 | 269.26 | 268.49 | 1,531,700 |
| Dec 21, 2020 | 265.92 | 272.00 | 265.58 | 267.75 | 266.98 | 2,147,000 |
| Dec 18, 2020 | 265.00 | 271.45 | 264.56 | 270.70 | 269.92 | 3,274,100 |
| Dec 17, 2020 | 263.03 | 264.64 | 261.54 | 264.53 | 263.77 | 1,525,000 |
| Dec 16, 2020 | 261.84 | 262.38 | 259.64 | 261.12 | 260.37 | 1,210,700 |
| Dec 15, 2020 | 256.33 | 264.11 | 255.98 | 261.99 | 261.24 | 2,083,400 |
| Dec 14, 2020 | 258.00 | 258.75 | 252.51 | 252.72 | 252.00 | 972,900 |
| Dec 11, 2020 | 251.44 | 256.00 | 250.82 | 255.77 | 255.04 | 1,403,600 |
| Dec 10, 2020 | 253.59 | 254.24 | 250.62 | 253.45 | 252.72 | 1,158,900 |
| Dec 09, 2020 | 252.50 | 255.50 | 251.60 | 254.83 | 254.10 | 1,373,800 |
| Dec 08, 2020 | 253.12 | 254.84 | 251.27 | 252.60 | 251.88 | 1,303,600 |
| Dec 07, 2020 | 253.13 | 253.50 | 250.54 | 252.01 | 251.29 | 1,598,400 |
| Dec 04, 2020 | 253.86 | 255.75 | 252.79 | 253.39 | 252.66 | 1,655,000 |
| Dec 03, 2020 | 258.49 | 259.81 | 251.93 | 252.68 | 251.96 | 2,079,900 |
| Dec 02, 2020 | 255.13 | 260.44 | 254.39 | 259.00 | 258.26 | 2,773,200 |
| Dec 01, 2020 | 263.22 | 265.35 | 255.12 | 255.13 | 254.40 | 2,087,600 |
| Nov 30, 2020 | 262.94 | 264.23 | 258.11 | 261.62 | 260.87 | 2,342,200 |
| Nov 27, 2020 | 258.62 | 262.20 | 258.15 | 261.95 | 261.20 | 1,072,200 |
| Nov 25, 2020 | 263.01 | 265.87 | 254.51 | 256.43 | 255.70 | 3,037,900 |
| Nov 24, 2020 | 263.65 | 264.17 | 260.01 | 261.51 | 260.76 | 2,345,300 |
| Nov 23, 2020 | 260.70 | 262.76 | 260.16 | 261.11 | 260.36 | 2,094,900 |
| Nov 20, 2020 | 256.64 | 259.66 | 255.50 | 258.56 | 257.82 | 1,614,900 |
| Nov 19, 2020 | 257.29 | 259.53 | 255.00 | 255.59 | 254.86 | 1,700,400 |
| Nov 18, 2020 | 258.44 | 260.60 | 257.25 | 257.33 | 256.59 | 1,618,400 |
| Nov 17, 2020 | 256.50 | 259.72 | 253.50 | 258.21 | 257.47 | 1,411,100 |
| Nov 16, 2020 | 255.00 | 260.34 | 253.61 | 259.10 | 258.36 | 1,927,500 |
| Nov 13, 2020 | 250.82 | 252.59 | 249.08 | 251.79 | 251.07 | 976,700 |
| Nov 12, 2020 | 250.85 | 252.20 | 246.87 | 248.01 | 247.30 | 1,275,700 |
| Nov 11, 2020 | 253.96 | 254.27 | 245.96 | 249.35 | 248.64 | 1,659,000 |
| Nov 10, 2020 | 249.49 | 256.90 | 249.49 | 253.97 | 253.24 | 1,852,800 |
| Nov 09, 2020 | 260.59 | 265.87 | 248.35 | 248.87 | 248.16 | 2,219,500 |
| Nov 06, 2020 | 246.58 | 250.37 | 246.11 | 247.64 | 246.93 | 1,481,600 |
| Nov 05, 2020 | 237.82 | 247.09 | 237.33 | 246.02 | 245.32 | 2,031,800 |
| Nov 04, 2020 | 237.40 | 240.00 | 233.20 | 233.30 | 232.63 | 1,992,600 |
| Nov 03, 2020 | 235.61 | 241.62 | 234.42 | 239.96 | 239.27 | 1,571,800 |
| Nov 02, 2020 | 228.49 | 232.24 | 227.50 | 231.70 | 231.04 | 1,435,900 |
| Oct 30, 2020 | 227.63 | 228.59 | 222.61 | 225.91 | 225.26 | 1,306,200 |
| Oct 29, 2020 | 222.07 | 229.81 | 221.73 | 228.02 | 227.37 | 1,190,700 |
| Oct 28, 2020 | 225.00 | 227.50 | 222.51 | 223.37 | 222.73 | 1,375,200 |
| Oct 27, 2020 | 234.20 | 234.59 | 228.00 | 228.51 | 227.86 | 1,395,700 |
| Oct 26, 2020 | 237.10 | 237.49 | 231.75 | 234.25 | 233.58 | 1,010,500 |
| Oct 23, 2020 | 237.12 | 240.00 | 237.12 | 239.53 | 238.84 | 820,500 |
| Oct 22, 2020 | 236.06 | 238.00 | 234.88 | 236.88 | 236.20 | 1,246,400 |
| Oct 21, 2020 | 239.52 | 241.92 | 236.06 | 236.40 | 235.72 | 1,506,500 |
| Oct 20, 2020 | 239.80 | 242.04 | 237.76 | 238.87 | 238.19 | 968,100 |
| Oct 19, 2020 | 240.25 | 242.90 | 237.11 | 238.17 | 237.49 | 905,500 |
| Oct 16, 2020 | 240.00 | 243.40 | 239.71 | 240.06 | 239.37 | 1,652,600 |
| Oct 15, 2020 | 234.66 | 239.35 | 234.37 | 238.24 | 237.56 | 1,225,200 |
| Oct 14, 2020 | 237.39 | 240.66 | 237.09 | 238.47 | 237.79 | 1,062,500 |
| Oct 13, 2020 | 236.14 | 237.58 | 234.49 | 237.22 | 236.54 | 1,311,300 |
| Oct 12, 2020 | 237.14 | 237.61 | 235.07 | 236.52 | 235.84 | 1,234,800 |
| Oct 09, 2020 | 235.02 | 237.01 | 233.58 | 234.81 | 234.14 | 1,091,500 |
| Oct 08, 2020 | 230.99 | 234.81 | 230.71 | 234.24 | 233.57 | 1,148,300 |
| Oct 07, 2020 | 229.27 | 232.53 | 228.11 | 230.57 | 229.91 | 1,029,200 |
| Oct 06, 2020 | 227.27 | 230.64 | 226.01 | 226.12 | 225.47 | 1,385,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
