U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 2021346.20354.41344.06349.12349.122,536,400
Feb 25, 2021345.71353.02342.31348.03348.032,881,100
Feb 24, 2021339.43346.59338.21345.66345.661,940,600
Feb 23, 2021331.52338.77328.00337.41337.412,222,700
Feb 22, 2021329.50338.55328.52337.51337.512,310,300
Feb 19, 2021320.00335.21315.87330.00330.004,868,800
Feb 18, 2021310.84311.46298.54300.25300.253,110,900
Feb 17, 2021314.16317.50311.39312.08312.081,999,600
Feb 16, 2021316.81321.67316.07317.09317.093,098,700
Feb 12, 2021314.05315.79312.28313.00313.001,721,600
Feb 11, 2021314.69315.82309.05314.46314.46995,100
Feb 10, 2021317.55317.80311.37313.64313.641,070,000
Feb 09, 2021316.02318.27313.17315.33315.331,066,500
Feb 08, 2021312.00317.19312.00317.04317.04962,300
Feb 05, 2021312.02313.02307.01309.24309.241,228,100
Feb 04, 2021302.85309.56301.95309.27309.271,459,000
Feb 03, 2021302.26302.33299.46301.14301.141,185,300
Feb 02, 2021296.23304.22295.72302.54302.541,637,100
Feb 01, 2021292.12294.02289.65292.21292.211,163,400
Jan 29, 2021292.10292.95285.50288.80288.801,734,300
Jan 28, 2021287.28297.28282.74292.96292.961,504,200
Jan 27, 2021289.79290.64278.95280.73280.731,769,900
Jan 26, 2021300.94302.16295.40296.01296.011,364,200
Jan 25, 2021303.14305.50296.38298.20298.201,539,600
Jan 22, 2021302.89306.96301.31305.17305.171,429,900
Jan 21, 2021302.00306.15300.00305.50305.501,931,000
Jan 20, 2021296.87302.19296.01300.94300.941,327,500
Jan 19, 2021298.25299.77294.40294.99294.991,509,600
Jan 15, 2021300.16301.13293.01295.40295.401,766,300
Jan 14, 2021302.90306.35301.95302.85302.851,370,800
Jan 13, 2021301.63304.00300.61301.22301.221,203,800
Jan 12, 2021296.12303.56293.90302.09302.091,952,300
Jan 11, 2021289.48295.18289.00294.92294.921,303,700
Jan 08, 2021297.55300.48290.39293.91293.911,781,000
Jan 07, 2021293.76300.56293.49299.73299.732,227,300
Jan 06, 2021275.00292.84274.65290.36290.362,778,300
Jan 05, 2021267.65274.76267.45274.28274.281,829,200
Jan 04, 2021271.81273.75263.85267.64267.642,800,000
Dec 31, 2020266.76269.19265.45269.05269.05805,300
Dec 30, 2020266.00268.36265.50266.15266.15792,800
Dec 30, 20200.76 Dividend
Dec 29, 2020269.17269.54262.85265.34264.58892,800
Dec 28, 2020273.43273.56267.40267.50266.73691,900
Dec 24, 2020267.93269.58267.32269.21268.44289,900
Dec 23, 2020270.68271.38267.83267.94267.17938,600
Dec 22, 2020267.58270.58265.23269.26268.491,531,700
Dec 21, 2020265.92272.00265.58267.75266.982,147,000
Dec 18, 2020265.00271.45264.56270.70269.923,274,100
Dec 17, 2020263.03264.64261.54264.53263.771,525,000
Dec 16, 2020261.84262.38259.64261.12260.371,210,700
Dec 15, 2020256.33264.11255.98261.99261.242,083,400
Dec 14, 2020258.00258.75252.51252.72252.00972,900
Dec 11, 2020251.44256.00250.82255.77255.041,403,600
Dec 10, 2020253.59254.24250.62253.45252.721,158,900
Dec 09, 2020252.50255.50251.60254.83254.101,373,800
Dec 08, 2020253.12254.84251.27252.60251.881,303,600
Dec 07, 2020253.13253.50250.54252.01251.291,598,400
Dec 04, 2020253.86255.75252.79253.39252.661,655,000
Dec 03, 2020258.49259.81251.93252.68251.962,079,900
Dec 02, 2020255.13260.44254.39259.00258.262,773,200
Dec 01, 2020263.22265.35255.12255.13254.402,087,600
Nov 30, 2020262.94264.23258.11261.62260.872,342,200
Nov 27, 2020258.62262.20258.15261.95261.201,072,200
Nov 25, 2020263.01265.87254.51256.43255.703,037,900
Nov 24, 2020263.65264.17260.01261.51260.762,345,300
Nov 23, 2020260.70262.76260.16261.11260.362,094,900
Nov 20, 2020256.64259.66255.50258.56257.821,614,900
Nov 19, 2020257.29259.53255.00255.59254.861,700,400
Nov 18, 2020258.44260.60257.25257.33256.591,618,400
Nov 17, 2020256.50259.72253.50258.21257.471,411,100
Nov 16, 2020255.00260.34253.61259.10258.361,927,500
Nov 13, 2020250.82252.59249.08251.79251.07976,700
Nov 12, 2020250.85252.20246.87248.01247.301,275,700
Nov 11, 2020253.96254.27245.96249.35248.641,659,000
Nov 10, 2020249.49256.90249.49253.97253.241,852,800
Nov 09, 2020260.59265.87248.35248.87248.162,219,500
Nov 06, 2020246.58250.37246.11247.64246.931,481,600
Nov 05, 2020237.82247.09237.33246.02245.322,031,800
Nov 04, 2020237.40240.00233.20233.30232.631,992,600
Nov 03, 2020235.61241.62234.42239.96239.271,571,800
Nov 02, 2020228.49232.24227.50231.70231.041,435,900
Oct 30, 2020227.63228.59222.61225.91225.261,306,200
Oct 29, 2020222.07229.81221.73228.02227.371,190,700
Oct 28, 2020225.00227.50222.51223.37222.731,375,200
Oct 27, 2020234.20234.59228.00228.51227.861,395,700
Oct 26, 2020237.10237.49231.75234.25233.581,010,500
Oct 23, 2020237.12240.00237.12239.53238.84820,500
Oct 22, 2020236.06238.00234.88236.88236.201,246,400
Oct 21, 2020239.52241.92236.06236.40235.721,506,500
Oct 20, 2020239.80242.04237.76238.87238.19968,100
Oct 19, 2020240.25242.90237.11238.17237.49905,500
Oct 16, 2020240.00243.40239.71240.06239.371,652,600
Oct 15, 2020234.66239.35234.37238.24237.561,225,200
Oct 14, 2020237.39240.66237.09238.47237.791,062,500
Oct 13, 2020236.14237.58234.49237.22236.541,311,300
Oct 12, 2020237.14237.61235.07236.52235.841,234,800
Oct 09, 2020235.02237.01233.58234.81234.141,091,500
Oct 08, 2020230.99234.81230.71234.24233.571,148,300
Oct 07, 2020229.27232.53228.11230.57229.911,029,200
Oct 06, 2020227.27230.64226.01226.12225.471,385,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...