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 |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 173.74 | 176.40 | 171.14 | 172.50 | 172.50 | 1,742,297 |
| Dec 12, 2019 | 169.50 | 174.16 | 168.62 | 173.82 | 173.82 | 2,168,500 |
| Dec 11, 2019 | 170.62 | 170.68 | 168.36 | 169.70 | 169.70 | 1,245,800 |
| Dec 10, 2019 | 167.54 | 170.00 | 166.67 | 169.90 | 169.90 | 1,643,100 |
| Dec 09, 2019 | 165.40 | 168.16 | 165.11 | 167.90 | 167.90 | 1,730,800 |
| Dec 06, 2019 | 167.07 | 167.48 | 164.45 | 165.21 | 165.21 | 1,523,400 |
| Dec 05, 2019 | 165.55 | 165.88 | 163.85 | 164.58 | 164.58 | 1,234,000 |
| Dec 04, 2019 | 164.07 | 166.86 | 163.70 | 165.27 | 165.27 | 1,756,400 |
| Dec 03, 2019 | 163.33 | 164.30 | 162.04 | 163.50 | 163.50 | 1,966,500 |
| Dec 02, 2019 | 165.30 | 167.24 | 164.77 | 165.29 | 165.29 | 2,694,400 |
| Nov 29, 2019 | 168.30 | 169.32 | 167.70 | 168.05 | 168.05 | 1,394,400 |
| Nov 27, 2019 | 168.50 | 172.37 | 167.05 | 169.06 | 169.06 | 7,626,000 |
| Nov 26, 2019 | 176.96 | 178.34 | 176.60 | 176.65 | 176.65 | 2,786,900 |
| Nov 25, 2019 | 176.08 | 176.93 | 175.20 | 176.61 | 176.61 | 1,556,800 |
| Nov 22, 2019 | 176.17 | 176.98 | 174.61 | 175.38 | 175.38 | 1,292,800 |
| Nov 21, 2019 | 172.73 | 176.30 | 172.23 | 176.03 | 176.03 | 1,627,600 |
| Nov 20, 2019 | 172.91 | 173.41 | 169.74 | 172.07 | 172.07 | 2,013,300 |
| Nov 19, 2019 | 176.33 | 176.33 | 173.39 | 173.65 | 173.65 | 1,192,800 |
| Nov 18, 2019 | 174.00 | 174.92 | 172.38 | 174.91 | 174.91 | 1,418,100 |
| Nov 15, 2019 | 175.53 | 175.83 | 174.06 | 174.48 | 174.48 | 1,611,100 |
| Nov 14, 2019 | 173.22 | 176.71 | 173.00 | 174.38 | 174.38 | 1,307,500 |
| Nov 13, 2019 | 175.03 | 175.79 | 172.70 | 175.67 | 175.67 | 1,835,500 |
| Nov 12, 2019 | 179.80 | 179.80 | 176.05 | 176.39 | 176.39 | 1,436,200 |
| Nov 11, 2019 | 177.28 | 180.48 | 176.58 | 179.80 | 179.80 | 1,410,200 |
| Nov 08, 2019 | 178.49 | 178.91 | 177.27 | 178.36 | 178.36 | 1,713,600 |
| Nov 07, 2019 | 177.82 | 179.16 | 177.53 | 177.89 | 177.89 | 1,652,800 |
| Nov 06, 2019 | 178.58 | 178.64 | 175.24 | 175.97 | 175.97 | 1,929,200 |
| Nov 05, 2019 | 179.22 | 179.70 | 178.19 | 178.92 | 178.92 | 1,314,300 |
| Nov 04, 2019 | 177.75 | 179.32 | 177.75 | 179.10 | 179.10 | 1,990,200 |
| Nov 01, 2019 | 175.90 | 176.26 | 174.79 | 176.11 | 176.11 | 3,090,800 |
| Oct 31, 2019 | 173.44 | 174.38 | 170.35 | 174.14 | 174.14 | 2,181,800 |
| Oct 30, 2019 | 174.62 | 174.62 | 172.61 | 173.82 | 173.82 | 1,624,700 |
| Oct 29, 2019 | 172.30 | 174.64 | 171.75 | 174.11 | 174.11 | 1,586,500 |
| Oct 28, 2019 | 174.44 | 175.39 | 172.99 | 173.35 | 173.35 | 1,433,100 |
| Oct 25, 2019 | 172.20 | 174.10 | 172.14 | 173.11 | 173.11 | 2,102,400 |
| Oct 24, 2019 | 175.00 | 175.00 | 170.91 | 172.11 | 172.11 | 2,478,700 |
| Oct 23, 2019 | 173.68 | 175.82 | 173.50 | 175.00 | 175.00 | 1,227,100 |
| Oct 22, 2019 | 174.75 | 176.39 | 173.59 | 175.15 | 175.15 | 1,486,600 |
| Oct 21, 2019 | 174.66 | 175.72 | 174.00 | 174.03 | 174.03 | 1,375,200 |
| Oct 18, 2019 | 172.03 | 174.25 | 171.50 | 173.92 | 173.92 | 1,616,200 |
| Oct 17, 2019 | 172.03 | 173.00 | 171.31 | 172.14 | 172.14 | 1,203,400 |
| Oct 16, 2019 | 172.06 | 174.10 | 171.00 | 171.06 | 171.06 | 1,824,100 |
| Oct 15, 2019 | 169.56 | 173.03 | 168.15 | 172.64 | 172.64 | 1,898,500 |
| Oct 14, 2019 | 170.80 | 170.95 | 168.57 | 168.93 | 168.93 | 1,769,000 |
| Oct 11, 2019 | 170.00 | 173.26 | 169.48 | 170.95 | 170.95 | 5,006,800 |
| Oct 10, 2019 | 166.51 | 169.95 | 166.03 | 167.80 | 167.80 | 1,996,800 |
| Oct 09, 2019 | 166.40 | 167.61 | 164.65 | 166.43 | 166.43 | 2,089,100 |
| Oct 08, 2019 | 164.29 | 166.19 | 162.86 | 164.97 | 164.97 | 1,848,600 |
| Oct 07, 2019 | 167.94 | 168.68 | 166.41 | 166.55 | 166.55 | 1,221,600 |
| Oct 04, 2019 | 164.80 | 167.78 | 164.15 | 167.69 | 167.69 | 1,217,300 |
| Oct 03, 2019 | 163.21 | 165.19 | 160.61 | 164.83 | 164.83 | 1,367,500 |
| Oct 02, 2019 | 164.00 | 164.98 | 161.08 | 163.25 | 163.25 | 2,646,300 |
| Oct 01, 2019 | 169.60 | 170.21 | 164.65 | 165.50 | 165.50 | 2,299,500 |
| Sep 30, 2019 | 166.78 | 169.03 | 166.66 | 168.68 | 168.68 | 1,828,700 |
| Sep 27, 2019 | 166.50 | 167.31 | 165.00 | 166.26 | 166.26 | 1,591,200 |
| Sep 27, 2019 | 0.76 Dividend | |||||
| Sep 26, 2019 | 165.17 | 166.92 | 164.75 | 166.41 | 165.65 | 1,808,800 |
| Sep 25, 2019 | 165.68 | 166.24 | 164.43 | 165.19 | 164.44 | 2,814,000 |
| Sep 24, 2019 | 165.61 | 166.31 | 163.95 | 165.96 | 165.20 | 3,124,800 |
| Sep 23, 2019 | 162.89 | 166.08 | 162.76 | 165.21 | 164.46 | 1,412,300 |
| Sep 20, 2019 | 164.83 | 166.70 | 162.88 | 164.07 | 163.32 | 2,942,700 |
| Sep 19, 2019 | 165.15 | 166.00 | 163.70 | 164.44 | 163.69 | 986,000 |
| Sep 18, 2019 | 163.47 | 165.63 | 162.82 | 165.38 | 164.62 | 1,215,900 |
| Sep 17, 2019 | 162.99 | 164.25 | 162.30 | 163.99 | 163.24 | 1,347,800 |
| Sep 16, 2019 | 164.14 | 165.48 | 162.90 | 164.59 | 163.84 | 1,164,700 |
| Sep 13, 2019 | 164.93 | 166.59 | 163.15 | 165.42 | 164.66 | 1,789,300 |
| Sep 12, 2019 | 162.11 | 163.69 | 159.64 | 163.26 | 162.51 | 2,732,800 |
| Sep 11, 2019 | 164.10 | 165.19 | 162.78 | 165.15 | 164.40 | 2,213,300 |
| Sep 10, 2019 | 158.89 | 164.04 | 158.32 | 164.04 | 163.29 | 2,702,900 |
| Sep 09, 2019 | 156.70 | 159.18 | 156.68 | 158.36 | 157.64 | 1,725,700 |
| Sep 06, 2019 | 157.03 | 157.82 | 156.12 | 156.52 | 155.81 | 1,083,200 |
| Sep 05, 2019 | 152.78 | 157.20 | 152.33 | 156.30 | 155.59 | 1,672,900 |
| Sep 04, 2019 | 151.42 | 152.00 | 151.05 | 151.72 | 151.03 | 1,562,300 |
| Sep 03, 2019 | 153.76 | 153.76 | 150.06 | 150.82 | 150.13 | 2,030,600 |
| Aug 30, 2019 | 158.22 | 158.49 | 154.76 | 154.91 | 154.20 | 1,629,100 |
| Aug 29, 2019 | 155.25 | 157.77 | 155.00 | 156.48 | 155.77 | 1,611,800 |
| Aug 28, 2019 | 149.49 | 153.47 | 148.97 | 152.72 | 152.02 | 1,477,800 |
| Aug 27, 2019 | 151.59 | 152.68 | 149.65 | 150.10 | 149.41 | 1,240,700 |
| Aug 26, 2019 | 150.34 | 151.90 | 148.28 | 150.81 | 150.12 | 1,864,100 |
| Aug 23, 2019 | 151.00 | 153.82 | 146.30 | 147.02 | 146.35 | 2,983,000 |
| Aug 22, 2019 | 155.51 | 156.22 | 153.05 | 155.37 | 154.66 | 1,716,400 |
| Aug 21, 2019 | 154.35 | 155.25 | 153.61 | 154.86 | 154.15 | 1,855,200 |
| Aug 20, 2019 | 152.05 | 152.59 | 151.12 | 152.10 | 151.41 | 1,582,900 |
| Aug 19, 2019 | 150.19 | 153.25 | 149.36 | 152.39 | 151.69 | 1,993,600 |
| Aug 16, 2019 | 143.78 | 150.99 | 143.49 | 149.23 | 148.55 | 3,493,000 |
| Aug 15, 2019 | 143.82 | 145.33 | 141.25 | 143.71 | 143.05 | 2,402,700 |
| Aug 14, 2019 | 144.11 | 144.78 | 141.85 | 143.17 | 142.52 | 3,001,000 |
| Aug 13, 2019 | 146.00 | 150.06 | 145.49 | 147.17 | 146.50 | 2,890,500 |
| Aug 12, 2019 | 153.95 | 154.34 | 146.82 | 147.05 | 146.38 | 3,568,100 |
| Aug 09, 2019 | 153.92 | 156.01 | 153.45 | 154.84 | 154.13 | 1,742,900 |
| Aug 08, 2019 | 152.10 | 155.20 | 151.45 | 155.06 | 154.35 | 1,661,300 |
| Aug 07, 2019 | 150.44 | 151.58 | 148.60 | 151.24 | 150.55 | 1,747,100 |
| Aug 06, 2019 | 152.42 | 154.35 | 150.41 | 152.78 | 152.08 | 1,824,800 |
| Aug 05, 2019 | 154.60 | 155.42 | 147.71 | 151.06 | 150.37 | 3,243,300 |
| Aug 02, 2019 | 159.84 | 159.84 | 157.10 | 158.70 | 157.98 | 2,270,200 |
| Aug 01, 2019 | 165.89 | 167.16 | 160.66 | 161.21 | 160.47 | 2,193,800 |
| Jul 31, 2019 | 170.10 | 170.34 | 164.63 | 165.65 | 164.89 | 2,000,300 |
| Jul 30, 2019 | 169.16 | 170.73 | 167.67 | 170.03 | 169.25 | 1,400,700 |
| Jul 29, 2019 | 170.29 | 171.22 | 169.13 | 170.26 | 169.48 | 1,459,600 |
| Jul 26, 2019 | 167.02 | 171.00 | 166.84 | 170.39 | 169.61 | 1,950,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...