Australia Markets open in 9 hrs 31 mins

Deere & Company (DE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
380.29-3.98 (-1.03%)
As of 10:29AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022384.00384.60380.24380.29380.29179,540
17 May 2022381.51386.01377.34384.26384.261,228,700
16 May 2022368.92382.43366.03374.45374.451,896,400
13 May 2022364.55370.00363.23366.69366.691,749,800
12 May 2022362.84367.57354.30362.98362.981,889,400
11 May 2022365.89374.49362.19364.03364.031,380,900
10 May 2022367.99371.49360.50364.75364.751,344,100
09 May 2022372.00374.55362.39364.53364.531,818,100
06 May 2022383.57383.57371.64377.46377.461,515,000
05 May 2022393.89396.16379.11383.04383.041,465,800
04 May 2022391.24398.41384.75396.35396.351,750,100
03 May 2022385.83390.72383.49389.44389.441,468,200
02 May 2022374.96382.49371.60381.23381.231,563,400
29 Apr 2022386.15389.97376.27377.55377.551,526,800
28 Apr 2022387.84390.06375.00384.82384.821,515,200
27 Apr 2022381.91390.07375.50385.53385.531,599,200
26 Apr 2022385.03390.64380.09381.77381.771,559,000
25 Apr 2022391.93391.93372.19385.51385.514,496,300
22 Apr 2022419.73420.81401.61403.57403.572,148,800
21 Apr 2022440.85441.04423.53424.36424.361,641,300
20 Apr 2022444.69446.76436.53437.39437.391,718,200
19 Apr 2022439.80441.52434.74437.82437.821,207,800
18 Apr 2022432.50445.53432.24438.45438.451,525,700
14 Apr 2022427.93439.41427.93436.75436.751,522,700
13 Apr 2022422.33427.96421.21427.29427.291,153,200
12 Apr 2022422.82427.50417.51419.73419.731,119,700
11 Apr 2022416.49425.56416.49418.51418.511,437,700
08 Apr 2022413.14419.93407.66418.30418.301,341,900
07 Apr 2022409.77412.53401.82409.46409.461,637,300
06 Apr 2022410.58414.75406.04411.25411.251,237,000
05 Apr 2022418.70422.47411.22413.71413.711,399,000
04 Apr 2022418.56418.72407.84417.45417.451,072,400
01 Apr 2022417.05421.92413.82416.80416.801,480,900
31 Mar 2022414.20420.68413.30415.46415.461,953,700
30 Mar 2022413.80424.65413.52415.55415.551,693,800
29 Mar 2022424.49424.49409.34412.92412.923,572,900
28 Mar 2022437.98437.98427.36432.61432.611,656,000
25 Mar 2022432.34436.95428.12436.45436.451,457,500
24 Mar 2022430.44435.48425.83432.22432.221,878,500
23 Mar 2022423.15435.00420.55431.52431.522,633,500
22 Mar 2022425.00436.28423.21427.55427.552,234,400
21 Mar 2022415.00426.80414.41422.29422.292,750,200
18 Mar 2022407.66414.93404.08413.15413.152,941,700
17 Mar 2022384.54407.23384.02406.15406.152,783,800
16 Mar 2022390.00400.88382.01388.20388.202,271,500
15 Mar 2022392.49395.00381.74388.47388.472,197,700
14 Mar 2022393.00399.55386.45393.86393.862,466,500
11 Mar 2022382.97392.34382.44389.48389.482,144,300
10 Mar 2022364.50379.61362.30378.15378.151,768,800
09 Mar 2022369.25373.96364.24368.86368.861,744,600
08 Mar 2022373.86389.00364.12364.93364.933,512,000
07 Mar 2022394.32405.49368.04369.00369.005,456,700
04 Mar 2022378.87390.78374.51390.07390.072,404,400
03 Mar 2022378.24386.09375.64381.93381.932,961,400
02 Mar 2022360.78381.22360.39375.98375.982,564,200
01 Mar 2022361.12361.87350.61358.65358.652,863,200
28 Feb 2022348.00362.39346.00360.02360.023,265,400
25 Feb 2022342.70348.31338.00346.98346.983,424,600
24 Feb 2022329.07343.79326.75342.76342.763,599,900
23 Feb 2022355.00355.99337.26337.52337.523,068,300
22 Feb 2022365.23370.47352.21353.78353.782,359,000
18 Feb 2022379.77392.96366.00369.10369.103,729,400
17 Feb 2022386.53390.68379.10380.53380.532,570,300
16 Feb 2022391.46394.04385.41390.56390.562,174,900
15 Feb 2022390.75396.00389.05393.40393.401,590,800
14 Feb 2022394.11397.69383.95387.26387.261,799,900
11 Feb 2022394.27399.73387.32392.67392.672,390,200
10 Feb 2022392.80399.21390.09393.15393.151,402,300
09 Feb 2022392.50399.63392.50395.40395.401,630,400
08 Feb 2022376.40391.96374.23389.88389.882,647,500
07 Feb 2022370.32374.51368.70372.20372.201,087,300
04 Feb 2022368.14372.79363.54369.49369.491,102,400
03 Feb 2022371.35376.91369.83370.89370.89893,700
02 Feb 2022378.57379.69366.87374.48374.481,642,900
01 Feb 2022375.00379.55371.03377.88377.881,622,500
31 Jan 2022374.00376.79367.02376.40376.402,191,600
28 Jan 2022372.12377.14364.54373.79373.792,100,300
27 Jan 2022375.69382.88370.45375.96375.962,030,000
26 Jan 2022369.38380.79366.54372.24372.242,296,100
25 Jan 2022358.18370.26350.80368.22368.222,511,900
24 Jan 2022356.57365.55347.01364.03364.032,251,800
21 Jan 2022367.59371.11359.86364.28364.281,493,300
20 Jan 2022375.60380.10365.88366.98366.982,014,300
19 Jan 2022387.24388.10374.61375.90375.901,919,100
18 Jan 2022380.64388.00379.50383.91383.912,685,500
14 Jan 2022376.66380.08373.49379.56379.561,309,400
13 Jan 2022378.68384.20378.58380.39380.391,325,100
12 Jan 2022382.30383.86372.52376.25376.251,458,900
11 Jan 2022382.88383.53375.74380.55380.551,249,900
10 Jan 2022381.27385.89373.99379.86379.862,120,000
07 Jan 2022376.87382.00376.68378.65378.651,791,700
06 Jan 2022374.51378.43368.24376.36376.361,600,700
05 Jan 2022373.04386.55371.78372.05372.053,310,100
04 Jan 2022354.11373.75352.71371.29371.293,034,100
03 Jan 2022344.00350.30343.99350.11350.111,570,700
31 Dec 2021342.33343.94341.06342.89342.891,004,700
30 Dec 2021345.81348.05341.84342.03342.031,538,800
30 Dec 20211.05 Dividend
29 Dec 2021348.36349.31345.50345.71344.661,417,300
28 Dec 2021349.28353.14348.89349.77348.71718,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...