Australia markets closed

Deere & Company (DE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
397.02+2.59 (+0.66%)
At close: 04:00PM EDT
397.38 +0.36 (+0.09%)
After hours: 07:58PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024394.47397.59391.54397.02397.021,611,700
16 May 2024406.89410.00394.18394.43394.433,623,800
15 May 2024414.68416.53412.26414.02414.021,861,200
14 May 2024410.00417.47410.00412.78412.781,765,800
13 May 2024409.00416.57407.56407.99407.991,402,800
10 May 2024410.50411.69405.67407.89407.891,426,800
09 May 2024405.42410.49405.42409.00409.00995,100
08 May 2024404.22406.96401.46405.42405.42640,300
07 May 2024403.66406.57402.74405.57405.57942,000
06 May 2024405.00407.00399.19401.84401.841,042,800
03 May 2024399.64401.34394.85400.96400.961,627,000
02 May 2024388.62398.37385.71395.96395.961,790,100
01 May 2024388.96391.23383.77387.50387.502,017,800
30 Apr 2024397.78398.38390.13391.41391.411,016,600
29 Apr 2024395.34402.59395.34400.96400.96847,100
26 Apr 2024392.62395.95391.10393.33393.33998,300
25 Apr 2024385.77394.91384.14394.06394.061,316,900
24 Apr 2024397.55397.76392.37394.62394.62986,600
23 Apr 2024400.87405.62396.72397.21397.211,278,300
22 Apr 2024398.85402.89392.18399.61399.611,005,500
19 Apr 2024400.97402.98398.76400.32400.321,125,200
18 Apr 2024398.48402.28396.72400.60400.601,562,900
17 Apr 2024396.00397.62392.39396.88396.881,442,200
16 Apr 2024392.26395.71386.64393.01393.011,865,400
15 Apr 2024402.29404.22392.57393.80393.801,353,300
12 Apr 2024411.25412.49396.81397.27397.271,885,000
11 Apr 2024412.74414.06406.92412.84412.841,472,900
10 Apr 2024406.89412.72404.40411.97411.971,407,700
09 Apr 2024413.48413.90409.46411.48411.481,114,500
08 Apr 2024413.00414.80409.65410.75410.751,269,800
05 Apr 2024408.65413.15406.01412.54412.54994,400
04 Apr 2024410.67413.92405.32407.11407.111,218,600
03 Apr 2024404.23408.65403.29406.03406.031,077,300
02 Apr 2024405.00409.70402.24404.00404.001,164,500
01 Apr 2024410.17411.92403.68404.14404.141,319,500
28 Mar 2024408.58413.32408.58410.74410.741,426,700
27 Mar 2024398.00409.42397.27409.14409.141,543,800
27 Mar 20241.47 Dividend
26 Mar 2024398.32399.99396.25398.52397.051,053,200
25 Mar 2024398.80401.63397.04398.03396.561,106,300
22 Mar 2024398.47400.72397.84398.86397.391,514,600
21 Mar 2024393.88399.35392.00397.64396.171,411,800
20 Mar 2024390.77395.29390.59394.05392.601,763,400
19 Mar 2024385.53392.33385.51391.51390.071,490,600
18 Mar 2024383.00387.39381.49385.31383.891,145,200
15 Mar 2024378.00383.98378.00383.39381.983,448,200
14 Mar 2024380.50382.45376.95380.23378.831,436,300
13 Mar 2024373.34380.52372.77378.85377.451,250,700
12 Mar 2024376.15377.84372.60372.65371.281,140,800
11 Mar 2024373.40375.42370.62375.05373.67855,700
08 Mar 2024376.14376.67372.20374.10372.721,064,700
07 Mar 2024367.42376.19367.26375.32373.941,844,600
06 Mar 2024366.04367.83364.36366.63365.281,068,700
05 Mar 2024363.94369.69363.57366.73365.381,710,000
04 Mar 2024368.60369.98362.93364.42363.081,335,000
01 Mar 2024365.01368.82361.33367.85366.491,967,100
29 Feb 2024366.37367.85362.85365.05363.702,491,200
28 Feb 2024361.41365.33361.13364.81363.461,675,600
27 Feb 2024363.13364.11358.24360.66359.331,559,700
26 Feb 2024364.02366.35361.62363.21361.871,592,500
23 Feb 2024357.98365.46357.40364.66363.311,704,300
22 Feb 2024354.13358.14353.15356.78355.462,197,900
21 Feb 2024356.59358.60354.46357.29355.971,364,300
20 Feb 2024359.50360.69355.08357.38356.061,973,600
16 Feb 2024360.99364.00358.26360.68359.352,273,400
15 Feb 2024367.10372.00360.77364.66363.314,933,800
14 Feb 2024383.00385.56377.13384.78383.362,409,000
13 Feb 2024384.63385.40375.51379.27377.871,765,200
12 Feb 2024384.33391.51384.33389.39387.951,698,100
09 Feb 2024384.17385.67380.45381.29379.881,426,300
08 Feb 2024385.88387.57384.27385.83384.411,142,000
07 Feb 2024390.43391.83385.62385.95384.531,671,500
06 Feb 2024389.21394.17388.14388.90387.471,740,600
05 Feb 2024392.00393.64383.16386.03384.612,164,000
02 Feb 2024390.24395.08386.63392.60391.151,666,900
01 Feb 2024395.08397.20389.52393.68392.231,485,600
31 Jan 2024397.32398.00392.75393.58392.131,342,400
30 Jan 2024395.14398.77394.41396.93395.471,098,300
29 Jan 2024393.95398.19392.73397.68396.21969,400
26 Jan 2024393.78396.72393.07393.62392.17884,900
25 Jan 2024393.14395.00388.60393.01391.561,103,500
24 Jan 2024389.94393.17386.40388.41386.981,447,800
23 Jan 2024387.18389.88384.62387.46386.03955,000
22 Jan 2024381.96387.13381.59384.59383.171,113,600
19 Jan 2024382.61384.38377.33382.72381.311,223,100
18 Jan 2024379.10381.76376.22381.39379.981,125,900
17 Jan 2024381.20382.02377.49378.61377.211,466,300
16 Jan 2024385.75389.35384.00385.35383.931,292,900
12 Jan 2024392.03395.25385.75386.51385.081,221,500
11 Jan 2024394.84395.89389.94390.22388.781,190,600
10 Jan 2024393.14394.17390.65393.71392.261,003,900
09 Jan 2024395.71396.85390.01393.22391.771,012,400
08 Jan 2024393.53398.34390.53397.98396.511,233,300
05 Jan 2024390.43397.23388.06395.96394.501,100,300
04 Jan 2024394.51398.55392.10392.39390.941,332,100
03 Jan 2024396.62397.60393.26393.35391.901,397,600
02 Jan 2024399.12406.58398.00400.91399.431,414,600
29 Dec 2023399.48400.75397.76399.87398.401,104,000
28 Dec 2023400.85401.06398.36399.26397.791,125,200
28 Dec 20231.47 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...