DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019154.35155.25153.61154.86154.861,855,200
Aug 20, 2019152.05152.59151.12152.10152.101,582,900
Aug 19, 2019150.19153.25149.36152.39152.391,993,600
Aug 16, 2019143.78150.99143.49149.23149.233,493,000
Aug 15, 2019143.82145.33141.25143.71143.712,402,700
Aug 14, 2019144.11144.78141.85143.17143.173,001,000
Aug 13, 2019146.00150.06145.49147.17147.172,890,500
Aug 12, 2019153.95154.34146.82147.05147.053,568,100
Aug 09, 2019153.92156.01153.45154.84154.841,742,900
Aug 08, 2019152.10155.20151.45155.06155.061,661,300
Aug 07, 2019150.44151.58148.60151.24151.241,747,100
Aug 06, 2019152.42154.35150.41152.78152.781,824,800
Aug 05, 2019154.60155.42147.71151.06151.063,243,300
Aug 02, 2019159.84159.84157.10158.70158.702,270,200
Aug 01, 2019165.89167.16160.66161.21161.212,193,800
Jul 31, 2019170.10170.34164.63165.65165.652,000,300
Jul 30, 2019169.16170.73167.67170.03170.031,400,700
Jul 29, 2019170.29171.22169.13170.26170.261,459,600
Jul 26, 2019167.02171.00166.84170.39170.391,950,000
Jul 25, 2019167.00167.34165.35166.91166.911,180,600
Jul 24, 2019165.80168.48165.07167.18167.181,775,600
Jul 23, 2019166.08168.94165.46168.35168.352,176,800
Jul 22, 2019165.60166.58164.56165.14165.14970,300
Jul 19, 2019164.05166.57163.53165.61165.612,690,300
Jul 18, 2019162.75163.86162.03163.24163.241,410,300
Jul 17, 2019166.07166.58163.08163.08163.081,368,200
Jul 16, 2019165.21166.60164.75166.15166.151,345,100
Jul 15, 2019166.90167.81165.29166.00166.001,983,700
Jul 12, 2019162.12165.41162.11165.37165.372,268,500
Jul 11, 2019160.72161.30159.37161.26161.262,012,800
Jul 10, 2019162.21163.13160.62160.81160.811,753,200
Jul 09, 2019162.00163.61161.11163.35163.351,486,000
Jul 08, 2019163.04164.67162.01163.89163.891,384,000
Jul 05, 2019163.60164.00161.56163.42163.421,291,700
Jul 03, 2019165.82165.83162.79165.29165.29918,600
Jul 02, 2019165.43165.67164.09165.13165.131,371,000
Jul 01, 2019168.30168.87162.95165.14165.142,427,600
Jun 28, 2019164.83167.06164.83165.71165.716,514,900
Jun 27, 2019165.23165.47163.70164.82164.822,072,100
Jun 27, 20190.76 Dividend
Jun 26, 2019166.11166.58165.63166.12165.362,025,700
Jun 25, 2019167.39167.39165.91166.31165.552,084,800
Jun 24, 2019165.13168.38164.90166.88166.122,582,200
Jun 21, 2019163.46164.70162.11164.28163.532,380,800
Jun 20, 2019162.25163.13160.85162.76162.021,945,100
Jun 19, 2019159.37161.46159.07159.94159.211,671,100
Jun 18, 2019155.89159.97155.51159.38158.652,617,000
Jun 17, 2019153.30155.20152.26154.37153.661,742,200
Jun 14, 2019151.66152.10149.52151.51150.821,013,500
Jun 13, 2019149.61152.24149.00151.53150.841,192,500
Jun 12, 2019149.25149.85147.71148.79148.111,344,100
Jun 11, 2019151.45152.56148.85150.00149.312,019,800
Jun 10, 2019149.67151.23149.65149.81149.121,708,500
Jun 07, 2019147.29149.20146.56148.71148.031,555,800
Jun 06, 2019145.94147.17144.84146.49145.821,391,300
Jun 05, 2019146.29146.95144.16146.22145.551,634,100
Jun 04, 2019145.00146.58143.89145.62144.951,872,000
Jun 03, 2019139.54143.80139.54143.29142.632,213,600
May 31, 2019139.50140.76137.80140.17139.532,206,600
May 30, 2019141.31143.70141.31141.68141.033,110,600
May 29, 2019137.18141.37136.54141.13140.483,013,000
May 28, 2019140.47140.47137.55137.57136.942,054,400
May 24, 2019138.18139.40137.43138.95138.312,597,200
May 23, 2019136.67137.81135.45136.47135.852,584,400
May 22, 2019137.92140.08137.72138.78138.152,626,800
May 21, 2019137.06139.50136.56138.89138.253,567,300
May 20, 2019133.97136.00132.68135.37134.753,715,300
May 17, 2019140.00141.37133.17134.82134.207,817,500
May 16, 2019146.19148.06145.00145.99145.322,893,400
May 15, 2019145.80146.61144.02144.84144.182,330,500
May 14, 2019146.22148.93145.45147.11146.442,325,400
May 13, 2019150.00150.54145.18146.28145.613,172,500
May 10, 2019154.82156.34151.97156.05155.341,753,700
May 09, 2019153.75156.30151.79155.48154.772,026,000
May 08, 2019157.15157.79155.35155.59154.881,806,400
May 07, 2019158.34158.88155.30157.76157.042,182,200
May 06, 2019161.25161.50158.13160.18159.452,913,100
May 03, 2019165.12167.23164.45166.91166.151,050,800
May 02, 2019164.99166.65162.15164.12163.371,702,400
May 01, 2019165.61167.32164.54164.54163.791,327,400
Apr 30, 2019166.67166.67163.34165.63164.871,573,700
Apr 29, 2019165.41166.63165.06166.29165.53889,700
Apr 26, 2019162.83165.03161.61165.01164.26988,500
Apr 25, 2019164.00164.53161.24161.81161.071,256,600
Apr 24, 2019167.30167.72165.26165.31164.551,463,400
Apr 23, 2019168.73169.30167.48167.76166.991,891,200
Apr 22, 2019168.24169.96167.90169.15168.381,376,600
Apr 18, 2019165.99169.99165.72169.05168.282,215,500
Apr 17, 2019164.86165.79163.85165.45164.691,350,700
Apr 16, 2019162.49165.24162.37164.56163.811,310,200
Apr 15, 2019161.83162.59161.38162.49161.751,062,500
Apr 12, 2019161.69162.32159.90161.46160.721,220,200
Apr 11, 2019158.64160.30157.90160.16159.431,162,200
Apr 10, 2019159.00159.64155.76158.63157.902,746,800
Apr 09, 2019162.18162.41158.46158.83158.102,451,000
Apr 08, 2019163.98165.04163.19165.00164.251,133,300
Apr 05, 2019164.84165.45164.21165.03164.271,294,600
Apr 04, 2019163.47164.78163.34164.24163.491,197,200
Apr 03, 2019163.04164.06162.17163.39162.641,356,100
Apr 02, 2019161.90162.71160.83162.12161.381,184,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...