DE

Deere Historical Data

DE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 352.42 3.17 0.91% 348.78 355.80 348.78 1,289,039
Sep 24 2021 349.25 -2.25 -0.64% 349.86 353.37 348.52 1,193,182
Sep 23 2021 351.50 10.66 3.13% 345.00 352.31 344.96 1,496,964
Sep 22 2021 340.84 3.89 1.15% 341.65 345.53 339.91 1,336,807
Sep 21 2021 336.95 -2.78 -0.82% 341.44 344.9221 333.73 1,502,268
Sep 20 2021 339.73 -9.36 -2.68% 340.97 342.50 334.67 2,407,999
Sep 17 2021 349.09 -6.24 -1.76% 351.51 354.33 347.97 7,677,046
Sep 16 2021 355.33 -4.44 -1.23% 360.30 361.31 353.193 1,681,771
Sep 15 2021 359.77 3.79 1.06% 355.08 360.83 354.02 1,403,139
Sep 14 2021 355.98 -5.54 -1.53% 362.52 362.53 355.02 1,410,809
Sep 13 2021 361.52 -1.55 -0.43% 365.98 366.71 356.99 1,831,948
Sep 10 2021 363.07 -1.77 -0.49% 367.03 368.46 362.80 1,236,113
Sep 09 2021 364.84 -5.39 -1.46% 368.82 371.2363 363.03 1,724,412
Sep 08 2021 370.23 -1.51 -0.41% 371.49 372.41 362.10 2,424,092
Sep 07 2021 371.74 -17.60 -4.52% 385.46 387.395 370.26 3,621,643
Sep 06 2021 389.34 0.00 +0.00% 384.73 393.00 384.00 0
Sep 03 2021 389.34 4.39 1.14% 384.73 393.00 384.00 1,899,564
Sep 02 2021 384.95 8.24 2.19% 379.09 384.99 377.80 1,333,601
Sep 01 2021 376.71 -1.32 -0.35% 378.20 379.67 369.19 1,895,399
Aug 31 2021 378.03 -2.97 -0.78% 381.00 381.50 373.80 1,589,748
Aug 30 2021 381.00 1.51 0.4% 381.00 383.64 376.75 1,377,971
Aug 27 2021 379.49 -0.32 -0.08% 380.08 382.8899 378.1101 1,115,558
Aug 26 2021 379.81 3.44 0.91% 375.29 382.965 375.065 1,485,572
Aug 25 2021 376.37 8.39 2.28% 369.00 379.31 367.77 1,644,137
Aug 24 2021 367.98 5.18 1.43% 365.00 373.00 364.985 1,637,740
Aug 23 2021 362.80 11.37 3.24% 354.15 363.24 352.25 1,946,294
Aug 20 2021 351.43 -7.55 -2.1% 366.99 367.17 344.76 3,485,555
Aug 19 2021 358.98 -12.63 -3.4% 368.56 368.56 354.88 2,277,217
Aug 18 2021 371.61 -4.72 -1.25% 374.25 376.01 371.42 1,373,178
Aug 17 2021 376.33 -6.70 -1.75% 381.50 382.6112 374.11 1,206,329
Aug 16 2021 383.03 -0.97 -0.25% 381.00 383.35 378.61 910,335
Aug 13 2021 384.00 -1.62 -0.42% 386.88 387.24 382.64 814,241
Aug 12 2021 385.62 -0.46 -0.12% 386.07 388.52 383.675 1,312,287
Aug 11 2021 386.08 9.46 2.51% 377.40 386.31 375.46 1,648,662
Aug 10 2021 376.62 7.30 1.98% 370.00 377.4155 369.52 1,182,939
Aug 09 2021 369.32 2.44 0.67% 365.99 370.92 363.27 922,810
Aug 06 2021 366.88 2.56 0.7% 367.00 368.69 365.57 665,727
Aug 05 2021 364.32 3.65 1.01% 362.11 365.00 361.33 794,414
Aug 04 2021 360.67 -5.19 -1.42% 364.33 366.60 360.55 825,392
Aug 03 2021 365.86 9.91 2.78% 357.58 366.85 354.36 991,542
Aug 02 2021 355.95 -5.64 -1.56% 363.90 367.41 355.25 1,147,663
Jul 30 2021 361.59 1.79 0.5% 359.71 361.81 357.125 1,053,860
Jul 29 2021 359.80 6.24 1.76% 357.92 362.11 356.14 1,377,499
Jul 28 2021 353.56 0.04 0.01% 354.31 356.8799 351.11 1,250,341
Jul 27 2021 353.52 -1.94 -0.55% 352.40 357.65 350.54 986,846
Jul 26 2021 355.46 0.76 0.21% 356.28 356.89 351.06 865,512
Jul 23 2021 354.70 3.37 0.96% 352.30 355.6682 351.55 796,814
Jul 22 2021 351.33 -1.67 -0.47% 352.59 354.25 351.09 810,509
Jul 21 2021 353.00 4.97 1.43% 352.00 354.595 350.905 1,478,923
Jul 20 2021 348.03 13.08 3.91% 337.44 349.29 335.00 2,053,844
Jul 19 2021 334.95 -7.54 -2.2% 335.00 337.34 328.93 1,848,501
Jul 16 2021 342.49 -3.61 -1.04% 347.62 349.04 342.00 1,153,912
Jul 15 2021 346.10 0.53 0.15% 343.00 347.715 342.31 1,516,060
Jul 14 2021 345.57 -5.20 -1.48% 353.39 353.45 344.53 1,409,238
Jul 13 2021 350.77 -3.51 -0.99% 356.00 356.00 350.58 950,066
Jul 12 2021 354.28 4.80 1.37% 347.73 354.745 345.8101 1,608,003
Jul 09 2021 349.48 5.90 1.72% 349.40 350.72 347.55 1,325,378
Jul 08 2021 343.58 -8.30 -2.36% 345.00 347.35 339.5001 1,620,988
Jul 07 2021 351.88 2.43 0.7% 348.38 352.56 348.22 1,308,954
Jul 06 2021 349.45 -3.05 -0.87% 352.50 353.00 344.26 1,916,284
Jul 05 2021 352.50 0.00 +0.00% 354.57 355.91 351.21 0
Jul 02 2021 352.50 -1.79 -0.51% 354.57 355.91 351.21 1,131,829
Jul 01 2021 354.29 1.58 0.45% 355.66 356.1875 351.92 1,467,925
Jun 30 2021 352.71 3.78 1.08% 348.17 353.39 348.17 1,642,216


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.