Breaking News Bar

Business News and Information

Deere & Co (NY: DE )

256.43 USD -5.08 (-1.94%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 263.01 265.87 254.51 256.43 3,036,164 -5.29(-2.02%)
Nov 24, 2020 263.65 264.17 260.01 261.72 2,342,530 +0.61(+0.23%)
Nov 23, 2020 260.70 262.76 260.16 261.11 2,099,950 +2.55(+0.99%)
Nov 20, 2020 256.64 259.66 255.50 258.56 1,615,100 +2.97(+1.16%)
Nov 19, 2020 257.29 259.53 255.00 255.59 1,700,162 -1.74(-0.68%)
Nov 18, 2020 258.44 260.60 257.25 257.33 1,618,447 -0.88(-0.34%)
Nov 17, 2020 256.50 259.72 253.50 258.21 1,411,115 -0.89(-0.34%)
Nov 16, 2020 255.15 260.34 253.61 259.10 1,927,489 +7.31(+2.90%)
Nov 13, 2020 250.82 252.59 249.08 251.79 977,600 +3.78(+1.52%)
Nov 12, 2020 250.85 252.20 246.87 248.01 1,275,701 -1.34(-0.54%)
Nov 11, 2020 253.96 254.27 245.96 249.35 1,658,492 -4.62(-1.82%)
Nov 10, 2020 249.49 256.90 249.49 253.97 1,852,757 +5.10(+2.05%)
Nov 09, 2020 260.59 265.87 248.35 248.87 2,219,475 +1.23(+0.50%)
Nov 06, 2020 246.58 250.37 246.11 247.64 1,481,700 +1.62(+0.66%)
Nov 05, 2020 237.82 247.09 237.33 246.02 2,031,769 +12.72(+5.45%)
Nov 04, 2020 237.40 240.00 233.20 233.30 1,992,626 -6.66(-2.78%)
Nov 03, 2020 235.61 241.62 234.42 239.96 1,570,774 +8.26(+3.56%)
Nov 02, 2020 228.49 232.24 227.50 231.70 1,435,596 +5.79(+2.56%)
Oct 30, 2020 227.63 228.59 222.61 225.91 1,306,100 -2.11(-0.93%)
Oct 29, 2020 222.07 229.81 221.73 228.02 1,190,381 +4.65(+2.08%)
Oct 28, 2020 225.00 227.50 222.51 223.37 1,375,300 -5.14(-2.25%)
Oct 27, 2020 234.20 234.59 228.00 228.51 1,395,733 -5.74(-2.45%)
Oct 26, 2020 237.10 237.49 231.74 234.25 1,010,497 -5.28(-2.20%)
Oct 23, 2020 237.12 240.00 237.12 239.53 820,400 +2.65(+1.12%)
Oct 22, 2020 236.06 238.00 234.88 236.88 1,246,389 +0.48(+0.20%)
Oct 21, 2020 239.52 241.92 236.06 236.40 1,506,055 -2.47(-1.03%)
Oct 20, 2020 239.80 242.04 237.76 238.87 968,999 +0.70(+0.29%)
Oct 19, 2020 240.25 242.90 237.11 238.17 905,592 -1.89(-0.79%)
Oct 16, 2020 240.00 243.40 239.71 240.06 1,652,600 +1.82(+0.76%)
Oct 15, 2020 234.66 239.35 234.37 238.24 1,225,178 -0.23(-0.10%)
Oct 14, 2020 237.39 240.66 237.09 238.47 1,062,493 +1.25(+0.53%)
Oct 13, 2020 236.14 237.58 234.49 237.22 1,311,422 +0.70(+0.30%)
Oct 12, 2020 237.14 237.61 235.07 236.52 1,234,694 +1.71(+0.73%)
Oct 09, 2020 235.02 237.01 233.58 234.81 1,091,500 +0.57(+0.24%)
Oct 08, 2020 230.99 234.81 230.71 234.24 1,148,425 +3.67(+1.59%)
Oct 07, 2020 229.27 232.53 228.10 230.57 1,029,192 +4.45(+1.97%)
Oct 06, 2020 227.27 230.64 226.01 226.12 1,385,842 -0.84(-0.37%)
Oct 05, 2020 227.26 231.12 224.85 226.96 2,071,482 +2.17(+0.97%)
Oct 02, 2020 215.25 226.52 215.02 224.79 1,403,600 +5.75(+2.63%)
Oct 01, 2020 223.50 223.78 218.57 219.04 1,383,722 -2.59(-1.17%)
Sep 30, 2020 221.38 226.06 220.24 221.63 1,883,914 +1.45(+0.66%)
Sep 29, 2020 221.65 222.39 218.07 220.18 892,909 -1.72(-0.78%)
Sep 28, 2020 222.06 224.36 221.50 221.90 1,191,469 +2.65(+1.21%)
Sep 25, 2020 214.95 220.93 214.83 219.25 1,225,400 +2.73(+1.26%)
Sep 24, 2020 213.70 219.38 211.38 216.52 1,025,849 +1.97(+0.92%)
Sep 23, 2020 217.58 220.67 214.38 214.55 1,682,968 -3.03(-1.39%)
Sep 22, 2020 215.09 219.06 214.53 217.58 1,622,478 +3.37(+1.57%)
Sep 21, 2020 216.25 217.45 210.18 214.21 2,134,013 -7.76(-3.50%)
Sep 18, 2020 219.47 225.38 219.45 221.97 3,063,600 +2.03(+0.92%)
Sep 17, 2020 213.80 221.60 212.01 219.94 2,094,299 +4.54(+2.11%)
Sep 16, 2020 217.16 218.92 214.86 215.40 1,572,706 -0.37(-0.17%)
Sep 15, 2020 219.81 220.96 215.19 215.77 1,740,236 -2.56(-1.17%)
Sep 14, 2020 217.90 219.12 216.70 218.33 1,249,314 +2.37(+1.10%)
Sep 11, 2020 214.13 218.51 213.00 215.96 1,902,300 +0.85(+0.40%)
Sep 10, 2020 215.92 218.23 213.61 215.11 1,840,588 -0.41(-0.19%)
Sep 09, 2020 210.86 217.30 210.86 215.52 1,569,273 +5.28(+2.51%)
Sep 08, 2020 209.86 213.24 207.97 210.24 1,918,476 -1.10(-0.52%)
Sep 04, 2020 213.19 214.00 208.18 211.34 1,662,300 +0.53(+0.25%)
Sep 03, 2020 217.27 218.73 209.07 210.81 1,975,293 -6.30(-2.90%)
Sep 02, 2020 218.24 219.71 215.67 217.11 1,983,009 -0.58(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear