DE

Deere Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Deere and Co DE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.72 -0.19% 378.86 19:04:25
Open Price Low Price High Price Close Price Prev Close
382.66 375.85 383.335 378.86 379.58
more quote information »

DE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week381.18384.51367.875375.361,167,103-2.32-0.61%
1 Month375.75386.06365.60376.391,252,4353.110.83%
3 Months317.55392.42298.54357.401,761,70061.3119.31%
6 Months237.79392.42237.33314.821,685,320141.0759.33%
1 Year135.12392.42117.85250.851,630,506243.74180.39%
3 Years140.00392.42106.14180.921,950,535238.86170.61%
5 Years82.23392.4276.73150.162,158,256296.63360.73%

DE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 378.86 -0.72 -0.19% 382.66 383.335 375.85 1,460,381
May 04 2021 379.58 5.81 1.55% 371.85 381.00 367.875 1,691,492
May 03 2021 373.77 2.92 0.79% 373.81 377.745 371.88 924,571
Apr 30 2021 370.85 -5.54 -1.47% 372.55 373.53 368.605 1,196,331
Apr 29 2021 376.39 -3.41 -0.9% 382.84 382.95 372.07 1,103,954
Apr 28 2021 379.80 -2.56 -0.67% 381.18 384.51 379.55 889,938
Apr 27 2021 382.36 1.91 0.5% 380.45 383.50 378.53 925,636
Apr 26 2021 380.45 4.18 1.11% 377.02 383.80 377.02 1,239,259
Apr 23 2021 376.27 7.91 2.15% 368.89 377.69 368.89 1,301,251
Apr 22 2021 368.36 -7.24 -1.93% 375.87 377.24 365.60 1,875,327
Apr 21 2021 375.60 5.33 1.44% 370.71 375.83 367.35 1,819,460
Apr 20 2021 370.27 -10.45 -2.74% 378.35 380.74 366.63 1,807,423
Apr 19 2021 380.72 -2.35 -0.61% 382.82 383.68 378.535 1,110,817
Apr 16 2021 383.07 0.93 0.24% 386.06 386.06 380.82 1,092,240
Apr 15 2021 382.14 0.64 0.17% 386.00 386.00 378.6773 1,126,998
Apr 14 2021 381.50 2.83 0.75% 377.85 382.9799 377.85 1,076,572
Apr 13 2021 378.67 0.41 0.11% 383.38 384.40 376.63 985,060
Apr 12 2021 378.26 1.26 0.33% 377.83 379.15 375.80 1,164,650
Apr 09 2021 377.00 2.93 0.78% 375.64 378.08 372.52 1,224,540
Apr 08 2021 374.07 -0.72 -0.19% 372.29 374.5275 368.63 1,250,667
Apr 07 2021 374.79 -0.82 -0.22% 375.75 378.88 372.41 1,299,100
Apr 06 2021 375.61 0.80 0.21% 376.78 381.84 375.02 1,306,309
See More Historical Prices »


Your Recent History
NYSE
DE
Deere
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.