DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018148.33149.87146.30146.96146.961,883,000
Apr 19, 2018149.83150.52146.50148.10148.102,290,300
Apr 18, 2018150.59151.71149.41149.77149.772,022,000
Apr 17, 2018150.69152.15149.15149.15149.151,957,800
Apr 16, 2018151.17151.28148.29148.98148.982,608,100
Apr 13, 2018151.71152.00148.98149.98149.982,634,900
Apr 12, 2018145.65151.18145.65150.26150.263,258,100
Apr 11, 2018145.27146.18144.25144.41144.412,309,000
Apr 10, 2018146.05149.49145.44148.01148.012,597,400
Apr 09, 2018146.67147.44142.73142.96142.963,629,600
Apr 06, 2018149.33149.80143.03145.39145.393,294,000
Apr 05, 2018149.92153.23149.31151.34151.342,963,400
Apr 04, 2018145.32149.16143.57148.57148.574,478,100
Apr 03, 2018152.69153.21149.76153.04153.041,957,400
Apr 02, 2018154.38154.88149.29151.82151.822,150,600
Mar 29, 2018152.40155.83151.52155.32155.323,526,700
Mar 28, 2018151.48153.63148.79151.48151.482,655,000
Mar 28, 20180.6 Dividend
Mar 27, 2018154.24156.99150.90152.16151.562,691,400
Mar 26, 2018151.39153.68148.90153.34152.742,463,800
Mar 23, 2018151.76153.73147.60148.00147.422,940,600
Mar 22, 2018153.74156.37151.21151.58150.983,768,800
Mar 21, 2018158.89160.44155.73158.05157.432,901,100
Mar 20, 2018160.20162.05159.18159.99159.361,499,400
Mar 19, 2018162.65162.93157.83159.53158.902,798,600
Mar 16, 2018159.72163.98159.37163.88163.233,818,700
Mar 15, 2018160.92161.68159.15159.60158.971,320,700
Mar 14, 2018162.42162.50158.90160.21159.582,243,000
Mar 13, 2018164.96166.31160.67161.32160.682,732,300
Mar 12, 2018167.96168.05162.80164.03163.382,260,900
Mar 09, 2018162.00168.01161.73167.93167.273,828,000
Mar 08, 2018157.69161.35155.72161.06160.423,508,000
Mar 07, 2018156.04158.32154.98157.90157.282,589,100
Mar 06, 2018158.60159.57157.46158.51157.882,394,000
Mar 05, 2018152.54158.24151.04157.54156.923,093,400
Mar 02, 2018155.55156.26151.78153.31152.714,169,500
Mar 01, 2018160.75162.85155.74156.81156.193,697,000
Feb 28, 2018163.92164.92160.87160.87160.242,781,400
Feb 27, 2018167.53167.53163.58163.58162.932,281,800
Feb 26, 2018167.05168.31165.63167.46166.801,770,000
Feb 23, 2018165.02166.26162.87166.24165.582,038,800
Feb 22, 2018163.00165.80162.76164.16163.511,908,800
Feb 21, 2018164.80166.78161.97162.09161.452,753,300
Feb 20, 2018169.04169.96163.65164.77164.123,750,400
Feb 16, 2018165.76175.26162.01169.44168.776,626,900
Feb 15, 2018165.00167.42162.99166.81166.153,026,200
Feb 14, 2018159.96164.88159.76163.28162.642,854,000
Feb 13, 2018158.02161.61157.56161.30160.661,795,900
Feb 12, 2018156.74160.36155.91159.21158.582,343,100
Feb 09, 2018155.41157.15148.60154.93154.323,895,300
Feb 08, 2018161.20161.22153.61153.66153.053,051,300
Feb 07, 2018161.17164.16160.91161.44160.802,378,800
Feb 06, 2018153.95162.26151.45161.88161.243,377,400
Feb 05, 2018163.10166.06156.97157.02156.403,549,600
Feb 02, 2018166.66167.93164.72164.96164.312,568,700
Feb 01, 2018165.99168.39164.26167.85167.191,721,300
Jan 31, 2018169.42170.58166.16166.42165.761,969,800
Jan 30, 2018167.75169.40166.82168.51167.851,712,700
Jan 29, 2018171.49171.95168.76169.18168.511,487,600
Jan 26, 2018169.50171.96169.14171.49170.811,554,500
Jan 25, 2018171.00171.40166.91169.13168.461,651,300
Jan 24, 2018169.71170.43168.06169.60168.931,448,700
Jan 23, 2018169.90170.09168.43168.66167.991,365,000
Jan 22, 2018170.00170.40168.72170.38169.711,401,000
Jan 19, 2018168.53170.32168.09170.32169.651,613,900
Jan 18, 2018166.96168.45166.26167.90167.242,185,900
Jan 17, 2018168.60168.64166.39167.43166.771,960,400
Jan 16, 2018170.15170.61166.36167.54166.882,046,100
Jan 12, 2018168.45170.73167.96169.30168.632,316,500
Jan 11, 2018165.13167.55163.77167.46166.801,958,200
Jan 10, 2018166.74168.44164.10164.94164.295,473,700
Jan 09, 2018162.01165.98161.52165.60164.954,345,200
Jan 08, 2018160.05161.18158.90161.11160.472,711,800
Jan 05, 2018159.80160.47156.59160.32159.691,574,400
Jan 04, 2018159.20160.10157.35159.64159.011,747,000
Jan 03, 2018157.89159.10157.64158.73158.101,392,300
Jan 02, 2018156.67158.06156.55158.01157.391,897,600
Dec 29, 2017157.95157.99156.47156.51155.891,258,200
Dec 28, 2017158.48158.66157.30157.70157.081,237,600
Dec 28, 20170.6 Dividend
Dec 27, 2017158.62159.10158.22158.58157.361,781,500
Dec 26, 2017157.95158.76156.81158.75157.532,407,200
Dec 22, 2017156.06158.10155.11157.53156.321,714,700
Dec 21, 2017154.98156.30154.25155.86154.662,315,600
Dec 20, 2017154.94155.24154.00154.37153.181,430,000
Dec 19, 2017154.34154.98152.02154.48153.291,841,200
Dec 18, 2017152.50154.67152.42154.04152.851,985,100
Dec 15, 2017150.60152.00150.55150.87149.712,555,900
Dec 14, 2017152.37152.58149.31149.44148.291,420,300
Dec 13, 2017151.68153.34151.26151.95150.781,608,200
Dec 12, 2017151.24151.71150.39151.07149.901,699,200
Dec 11, 2017150.80151.58150.56151.33150.161,537,200
Dec 08, 2017151.81152.46151.05151.58150.411,084,000
Dec 07, 2017149.16151.48149.00151.11149.941,434,300
Dec 06, 2017150.53151.38149.42149.45148.301,411,100
Dec 05, 2017150.67152.54150.26150.67149.511,802,600
Dec 04, 2017151.99152.68150.92150.97149.811,893,800
Dec 01, 2017150.25150.49146.93149.94148.782,022,500
Nov 30, 2017148.95150.75148.00149.86148.703,726,400
Nov 29, 2017148.92149.20147.17148.44147.302,421,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...