NYSE - Delayed Quote USD

Deere & Company (DE)

Compare
Time to buy DE?
446.65 +9.11 (+2.08%)
At close: 4:00 PM EST
447.00 +0.35 (+0.08%)
After hours: 6:05 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 435.93 447.50 432.21 446.65 446.65 2,202,019
Nov 21, 2024 412.75 442.05 410.96 437.54 437.54 4,148,700
Nov 20, 2024 404.16 408.94 400.64 404.96 404.96 1,487,000
Nov 19, 2024 399.51 402.62 397.75 400.09 400.09 1,076,500
Nov 18, 2024 396.21 406.98 396.14 404.53 404.53 1,457,300
Nov 15, 2024 392.67 399.57 390.00 398.95 398.95 1,168,100
Nov 14, 2024 390.42 395.52 387.79 394.64 394.64 1,225,000
Nov 13, 2024 391.05 392.13 387.03 389.45 389.45 1,474,700
Nov 12, 2024 402.19 402.19 393.12 393.75 393.75 1,144,900
Nov 11, 2024 397.18 402.88 393.17 402.65 402.65 1,143,200
Nov 8, 2024 402.10 406.49 393.72 394.06 394.06 1,623,200
Nov 7, 2024 407.61 411.97 406.31 411.16 411.16 1,073,500
Nov 6, 2024 412.62 415.50 402.11 405.71 405.71 1,664,000
Nov 5, 2024 398.31 404.01 396.79 400.37 400.37 902,200
Nov 4, 2024 400.42 406.86 399.51 401.68 401.68 801,900
Nov 1, 2024 405.80 407.08 398.31 400.42 400.42 1,522,500
Oct 31, 2024 404.26 407.31 402.00 404.69 404.69 746,300
Oct 30, 2024 402.66 408.14 401.33 404.69 404.69 785,100
Oct 29, 2024 410.20 411.00 405.21 406.04 406.04 758,600
Oct 28, 2024 409.00 413.33 408.25 412.35 412.35 828,300
Oct 25, 2024 413.00 414.75 407.42 407.93 407.93 591,000
Oct 24, 2024 408.99 411.76 407.17 411.07 411.07 718,300
Oct 23, 2024 407.25 411.73 406.26 408.64 408.64 1,112,700
Oct 22, 2024 407.05 407.90 401.81 406.65 406.65 610,200
Oct 21, 2024 408.00 410.73 405.92 406.96 406.96 838,600
Oct 18, 2024 406.99 409.58 404.20 408.73 408.73 749,900
Oct 17, 2024 408.12 409.25 396.53 405.14 405.14 1,398,500
Oct 16, 2024 403.23 410.45 403.12 409.37 409.37 867,600
Oct 15, 2024 405.02 409.04 401.48 401.99 401.99 834,600
Oct 14, 2024 408.03 408.78 399.46 407.72 407.72 996,200
Oct 11, 2024 405.05 412.37 404.47 411.08 411.08 653,400
Oct 10, 2024 404.77 406.55 401.86 405.76 405.76 578,100
Oct 9, 2024 401.50 406.37 401.50 405.48 405.48 760,300
Oct 8, 2024 403.54 405.91 398.78 400.28 400.28 981,500
Oct 7, 2024 407.87 409.09 404.39 406.04 406.04 942,000
Oct 4, 2024 412.00 412.14 405.07 407.99 407.99 877,900
Oct 3, 2024 412.69 413.83 407.72 408.74 408.74 1,103,800
Oct 2, 2024 416.12 417.58 414.14 416.49 416.49 863,800
Oct 1, 2024 415.18 420.47 411.12 416.44 416.44 1,089,200
Sep 30, 2024 1.47 Dividend
Sep 30, 2024 416.00 417.94 412.54 417.33 417.33 1,176,700
Sep 27, 2024 414.10 419.63 412.57 418.00 416.53 1,410,800
Sep 26, 2024 409.96 413.15 408.37 411.47 410.02 1,062,100
Sep 25, 2024 412.84 413.87 406.07 406.93 405.50 923,600
Sep 24, 2024 411.74 415.75 407.37 410.89 409.45 1,253,600
Sep 23, 2024 405.02 410.26 404.07 408.95 407.51 1,184,500
Sep 20, 2024 406.62 409.91 402.48 405.89 404.46 2,709,400
Sep 19, 2024 406.52 412.45 403.34 409.73 408.29 1,751,000
Sep 18, 2024 398.00 405.99 396.89 401.07 399.66 1,163,500
Sep 17, 2024 396.50 400.12 395.45 397.88 396.48 983,200
Sep 16, 2024 396.00 399.60 393.12 394.66 393.27 940,200
Sep 13, 2024 389.99 395.20 386.42 394.68 393.29 1,126,000
Sep 12, 2024 386.64 389.06 383.10 387.00 385.64 1,068,500
Sep 11, 2024 386.67 388.86 378.66 388.59 387.22 1,160,000
Sep 10, 2024 388.52 389.46 381.68 387.30 385.94 1,041,600
Sep 9, 2024 384.14 392.00 383.48 387.23 385.87 1,215,300
Sep 6, 2024 384.84 389.00 381.32 381.56 380.22 1,670,300
Sep 5, 2024 392.00 395.00 382.83 383.69 382.34 1,397,300
Sep 4, 2024 386.54 398.58 386.10 391.95 390.57 2,370,300
Sep 3, 2024 384.86 388.38 379.96 385.69 384.33 1,929,700
Aug 30, 2024 382.20 385.89 378.45 385.74 384.38 1,413,200
Aug 29, 2024 379.79 384.50 376.95 381.82 380.48 1,075,000
Aug 28, 2024 374.99 379.37 374.46 377.95 376.62 1,096,600
Aug 27, 2024 381.50 382.03 374.94 375.98 374.66 1,107,200
Aug 26, 2024 381.48 385.30 380.68 383.09 381.74 1,108,500
Aug 23, 2024 378.80 382.85 376.59 381.18 379.84 1,197,500
Aug 22, 2024 377.08 378.11 373.55 376.59 375.27 1,072,700
Aug 21, 2024 373.84 377.83 372.12 377.05 375.72 1,249,100
Aug 20, 2024 374.94 376.60 371.76 372.59 371.28 932,300
Aug 19, 2024 378.99 381.01 371.81 372.91 371.60 1,676,500
Aug 16, 2024 372.14 378.53 371.16 377.92 376.59 2,103,100
Aug 15, 2024 359.20 378.47 357.90 373.26 371.95 3,184,500
Aug 14, 2024 350.00 355.80 348.35 351.28 350.04 2,040,500
Aug 13, 2024 347.82 352.43 346.00 350.59 349.36 1,696,600
Aug 12, 2024 346.75 348.16 343.90 345.01 343.80 1,581,300
Aug 9, 2024 348.63 348.91 343.38 346.03 344.81 1,335,200
Aug 8, 2024 346.88 350.85 346.40 349.14 347.91 1,557,700
Aug 7, 2024 350.00 354.04 345.86 345.98 344.76 1,384,500
Aug 6, 2024 347.49 349.55 342.70 346.06 344.84 1,570,900
Aug 5, 2024 345.77 351.41 340.20 344.84 343.63 2,509,200
Aug 2, 2024 356.16 360.39 351.09 353.75 352.51 2,820,600
Aug 1, 2024 366.37 371.21 356.02 357.91 356.65 2,991,300
Jul 31, 2024 373.22 376.78 370.99 371.98 370.67 1,659,500
Jul 30, 2024 365.97 375.00 364.18 371.77 370.46 2,266,900
Jul 29, 2024 385.17 386.54 371.00 376.77 375.44 1,491,000
Jul 26, 2024 385.27 389.99 384.07 386.55 385.19 1,380,800
Jul 25, 2024 368.17 386.26 368.17 381.69 380.35 1,241,600
Jul 24, 2024 370.41 375.68 367.93 369.39 368.09 1,256,300
Jul 23, 2024 376.34 378.29 370.76 371.52 370.21 1,335,900
Jul 22, 2024 379.13 380.65 372.28 379.25 377.92 1,071,200
Jul 19, 2024 383.24 384.14 377.18 378.06 376.73 1,152,100
Jul 18, 2024 382.80 390.34 380.53 380.64 379.30 1,736,000
Jul 17, 2024 378.03 387.53 377.68 385.13 383.78 1,528,000
Jul 16, 2024 372.00 380.63 365.93 377.51 376.18 1,732,900
Jul 15, 2024 365.06 372.18 363.13 371.67 370.36 1,158,600
Jul 12, 2024 364.50 368.15 363.47 365.33 364.05 1,034,900
Jul 11, 2024 352.90 362.77 352.50 361.60 360.33 1,764,900
Jul 10, 2024 349.30 352.55 347.80 351.53 350.29 1,475,800
Jul 9, 2024 354.76 355.32 345.94 348.84 347.61 2,112,700
Jul 8, 2024 360.10 361.64 354.75 355.00 353.75 1,671,600
Jul 5, 2024 363.16 363.16 356.80 360.03 358.76 1,273,500
Jul 3, 2024 365.44 367.62 361.11 362.79 361.51 668,900
Jul 2, 2024 359.53 365.46 359.25 364.95 363.67 1,290,000
Jul 1, 2024 375.07 375.31 360.56 360.99 359.72 1,458,100
Jun 28, 2024 1.47 Dividend
Jun 28, 2024 378.19 381.39 369.50 373.63 372.32 6,689,500
Jun 27, 2024 375.00 378.14 374.69 376.79 374.00 1,709,400
Jun 26, 2024 370.74 376.37 367.36 376.25 373.46 2,442,500
Jun 25, 2024 375.52 375.96 367.14 369.47 366.73 1,648,600
Jun 24, 2024 376.76 382.93 376.01 378.17 375.37 1,323,100
Jun 21, 2024 377.96 380.00 374.01 375.04 372.26 2,450,600
Jun 20, 2024 381.75 384.50 380.01 381.53 378.70 1,352,600
Jun 18, 2024 380.21 383.25 379.41 382.76 379.93 1,211,900
Jun 17, 2024 375.95 381.27 374.67 379.22 376.41 1,227,900
Jun 14, 2024 375.01 379.06 372.95 378.00 375.20 1,485,200
Jun 13, 2024 368.18 378.27 368.18 377.95 375.15 1,583,900
Jun 12, 2024 369.19 372.94 367.58 370.09 367.35 1,055,500
Jun 11, 2024 366.68 367.44 363.78 365.13 362.43 948,400
Jun 10, 2024 367.82 372.68 367.05 368.30 365.57 1,033,700
Jun 7, 2024 369.00 373.01 366.66 368.58 365.85 1,080,000
Jun 6, 2024 371.50 373.89 369.35 371.27 368.52 1,305,400
Jun 5, 2024 369.95 371.54 365.47 370.99 368.24 1,394,800
Jun 4, 2024 367.90 369.59 364.05 369.37 366.64 1,328,700
Jun 3, 2024 375.36 375.49 364.55 368.12 365.39 1,284,200
May 31, 2024 369.60 375.08 366.32 374.76 371.99 2,332,100
May 30, 2024 365.34 368.58 364.95 368.35 365.62 1,340,900
May 29, 2024 364.99 367.85 362.68 364.98 362.28 1,673,500
May 28, 2024 375.00 375.00 366.98 369.27 366.54 1,448,000
May 24, 2024 379.88 381.36 373.73 374.96 372.18 1,511,300
May 23, 2024 387.13 387.57 378.72 379.24 376.43 1,736,600
May 22, 2024 386.00 388.56 384.25 386.01 383.15 1,318,800
May 21, 2024 390.93 391.18 385.22 386.74 383.88 1,370,900
May 20, 2024 395.75 396.83 390.94 391.48 388.58 1,158,500
May 17, 2024 394.47 397.59 391.54 397.02 394.08 1,612,100
May 16, 2024 406.89 410.00 394.18 394.43 391.51 3,623,800
May 15, 2024 414.68 416.53 412.26 414.02 410.95 1,861,200
May 14, 2024 410.00 417.47 410.00 412.78 409.72 1,765,800
May 13, 2024 409.00 416.57 407.56 407.99 404.97 1,402,800
May 10, 2024 410.50 411.69 405.67 407.89 404.87 1,426,800
May 9, 2024 405.42 410.49 405.42 409.00 405.97 995,100
May 8, 2024 404.22 406.96 401.46 405.42 402.42 640,300
May 7, 2024 403.66 406.57 402.74 405.57 402.57 942,000
May 6, 2024 405.00 407.00 399.19 401.84 398.86 1,042,800
May 3, 2024 399.64 401.34 394.85 400.96 397.99 1,627,000
May 2, 2024 388.62 398.37 385.71 395.96 393.03 1,790,100
May 1, 2024 388.96 391.23 383.77 387.50 384.63 2,017,800
Apr 30, 2024 397.78 398.38 390.13 391.41 388.51 1,016,600
Apr 29, 2024 395.34 402.59 395.34 400.96 397.99 847,100
Apr 26, 2024 392.62 395.95 391.10 393.33 390.42 998,300
Apr 25, 2024 385.77 394.91 384.14 394.06 391.14 1,316,900
Apr 24, 2024 397.55 397.76 392.37 394.62 391.70 986,600
Apr 23, 2024 400.87 405.62 396.72 397.21 394.27 1,278,300
Apr 22, 2024 398.85 402.89 392.18 399.61 396.65 1,005,500
Apr 19, 2024 400.97 402.98 398.76 400.32 397.36 1,125,200
Apr 18, 2024 398.48 402.28 396.72 400.60 397.63 1,562,900
Apr 17, 2024 396.00 397.62 392.39 396.88 393.94 1,442,200
Apr 16, 2024 392.26 395.71 386.64 393.01 390.10 1,865,400
Apr 15, 2024 402.29 404.22 392.57 393.80 390.88 1,353,300
Apr 12, 2024 411.25 412.49 396.81 397.27 394.33 1,885,000
Apr 11, 2024 412.74 414.06 406.92 412.84 409.78 1,472,900
Apr 10, 2024 406.89 412.72 404.40 411.97 408.92 1,407,700
Apr 9, 2024 413.48 413.90 409.46 411.48 408.43 1,114,500
Apr 8, 2024 413.00 414.80 409.65 410.75 407.71 1,269,800
Apr 5, 2024 408.65 413.15 406.01 412.54 409.49 994,400
Apr 4, 2024 410.67 413.92 405.32 407.11 404.10 1,218,600
Apr 3, 2024 404.23 408.65 403.29 406.03 403.02 1,077,300
Apr 2, 2024 405.00 409.70 402.24 404.00 401.01 1,164,500
Apr 1, 2024 410.17 411.92 403.68 404.14 401.15 1,319,500
Mar 28, 2024 408.58 413.32 408.58 410.74 407.70 1,426,700
Mar 27, 2024 1.47 Dividend
Mar 27, 2024 398.00 409.42 397.27 409.14 406.11 1,543,800
Mar 26, 2024 398.32 399.99 396.25 398.52 394.11 1,053,200
Mar 25, 2024 398.80 401.63 397.04 398.03 393.63 1,106,300
Mar 22, 2024 398.47 400.72 397.84 398.86 394.45 1,514,600
Mar 21, 2024 393.88 399.35 392.00 397.64 393.24 1,411,800
Mar 20, 2024 390.77 395.29 390.59 394.05 389.69 1,763,400
Mar 19, 2024 385.53 392.33 385.51 391.51 387.18 1,490,600
Mar 18, 2024 383.00 387.39 381.49 385.31 381.05 1,145,200
Mar 15, 2024 378.00 383.98 378.00 383.39 379.15 3,448,200
Mar 14, 2024 380.50 382.45 376.95 380.23 376.02 1,436,300
Mar 13, 2024 373.34 380.52 372.77 378.85 374.66 1,250,700
Mar 12, 2024 376.15 377.84 372.60 372.65 368.53 1,140,800
Mar 11, 2024 373.40 375.42 370.62 375.05 370.90 855,700
Mar 8, 2024 376.14 376.67 372.20 374.10 369.96 1,064,700
Mar 7, 2024 367.42 376.19 367.26 375.32 371.17 1,844,600
Mar 6, 2024 366.04 367.83 364.36 366.63 362.57 1,068,700
Mar 5, 2024 363.94 369.69 363.57 366.73 362.67 1,710,000
Mar 4, 2024 368.60 369.98 362.93 364.42 360.39 1,335,000
Mar 1, 2024 365.01 368.82 361.33 367.85 363.78 1,967,100
Feb 29, 2024 366.37 367.85 362.85 365.05 361.01 2,491,200
Feb 28, 2024 361.41 365.33 361.13 364.81 360.77 1,675,600
Feb 27, 2024 363.13 364.11 358.24 360.66 356.67 1,559,700
Feb 26, 2024 364.02 366.35 361.62 363.21 359.19 1,592,500
Feb 23, 2024 357.98 365.46 357.40 364.66 360.62 1,704,300
Feb 22, 2024 354.13 358.14 353.15 356.78 352.83 2,197,900
Feb 21, 2024 356.59 358.60 354.46 357.29 353.34 1,364,300
Feb 20, 2024 359.50 360.69 355.08 357.38 353.43 1,973,600
Feb 16, 2024 360.99 364.00 358.26 360.68 356.69 2,273,400
Feb 15, 2024 367.10 372.00 360.77 364.66 360.62 4,933,800
Feb 14, 2024 383.00 385.56 377.13 384.78 380.52 2,409,000
Feb 13, 2024 384.63 385.40 375.51 379.27 375.07 1,765,200
Feb 12, 2024 384.33 391.51 384.33 389.39 385.08 1,698,100
Feb 9, 2024 384.17 385.67 380.45 381.29 377.07 1,426,300
Feb 8, 2024 385.88 387.57 384.27 385.83 381.56 1,142,000
Feb 7, 2024 390.43 391.83 385.62 385.95 381.68 1,671,500
Feb 6, 2024 389.21 394.17 388.14 388.90 384.60 1,740,600
Feb 5, 2024 392.00 393.64 383.16 386.03 381.76 2,164,000
Feb 2, 2024 390.24 395.08 386.63 392.60 388.26 1,666,900
Feb 1, 2024 395.08 397.20 389.52 393.68 389.32 1,485,600
Jan 31, 2024 397.32 398.00 392.75 393.58 389.22 1,342,400
Jan 30, 2024 395.14 398.77 394.41 396.93 392.54 1,098,300
Jan 29, 2024 393.95 398.19 392.73 397.68 393.28 969,400
Jan 26, 2024 393.78 396.72 393.07 393.62 389.26 884,900
Jan 25, 2024 393.14 395.00 388.60 393.01 388.66 1,103,500
Jan 24, 2024 389.94 393.17 386.40 388.41 384.11 1,447,800
Jan 23, 2024 387.18 389.88 384.62 387.46 383.17 955,000
Jan 22, 2024 381.96 387.13 381.59 384.59 380.33 1,113,600
Jan 19, 2024 382.61 384.38 377.33 382.72 378.48 1,223,100
Jan 18, 2024 379.10 381.76 376.22 381.39 377.17 1,125,900
Jan 17, 2024 381.20 382.02 377.49 378.61 374.42 1,466,300
Jan 16, 2024 385.75 389.35 384.00 385.35 381.09 1,292,900
Jan 12, 2024 392.03 395.25 385.75 386.51 382.23 1,221,500
Jan 11, 2024 394.84 395.89 389.94 390.22 385.90 1,190,600
Jan 10, 2024 393.14 394.17 390.65 393.71 389.35 1,003,900
Jan 9, 2024 395.71 396.85 390.01 393.22 388.87 1,012,400
Jan 8, 2024 393.53 398.34 390.53 397.98 393.58 1,233,300
Jan 5, 2024 390.43 397.23 388.06 395.96 391.58 1,100,300
Jan 4, 2024 394.51 398.55 392.10 392.39 388.05 1,332,100
Jan 3, 2024 396.62 397.60 393.26 393.35 389.00 1,397,600
Jan 2, 2024 399.12 406.58 398.00 400.91 396.47 1,414,600
Dec 29, 2023 399.48 400.75 397.76 399.87 395.45 1,104,000
Dec 28, 2023 1.47 Dividend
Dec 28, 2023 400.85 401.06 398.36 399.26 394.84 1,125,200
Dec 27, 2023 400.12 402.55 399.30 401.64 395.74 823,500
Dec 26, 2023 396.85 403.34 396.71 401.27 395.38 966,100
Dec 22, 2023 393.30 397.76 393.10 396.82 390.99 1,077,300
Dec 21, 2023 390.94 393.45 389.10 393.34 387.56 923,300
Dec 20, 2023 394.16 395.44 386.92 387.26 381.57 1,592,100
Dec 19, 2023 384.91 394.18 383.30 393.94 388.15 2,078,500
Dec 18, 2023 386.83 389.64 382.69 382.76 377.14 1,404,400
Dec 15, 2023 385.93 387.82 382.45 386.07 380.40 3,891,400
Dec 14, 2023 381.24 395.33 380.14 388.42 382.72 3,576,000
Dec 13, 2023 359.35 377.81 358.52 377.01 371.47 3,406,900
Dec 12, 2023 360.95 361.37 355.60 359.39 354.11 1,832,000
Dec 11, 2023 364.49 365.93 360.94 361.03 355.73 2,057,900
Dec 8, 2023 361.80 364.17 360.87 363.67 358.33 2,060,200
Dec 7, 2023 365.01 365.35 360.18 361.22 355.92 2,753,800
Dec 6, 2023 363.02 369.88 362.50 365.54 360.17 3,218,300
Dec 5, 2023 367.78 367.94 360.77 361.14 355.84 1,572,700
Dec 4, 2023 365.48 370.37 364.03 368.93 363.51 1,405,900
Dec 1, 2023 364.91 370.91 363.57 368.81 363.39 1,764,100
Nov 30, 2023 364.63 367.14 361.39 364.41 359.06 1,950,200
Nov 29, 2023 362.74 368.36 359.65 363.94 358.60 2,263,500
Nov 28, 2023 362.00 363.85 358.76 360.02 354.73 1,904,600
Nov 27, 2023 368.36 369.01 361.79 362.21 356.89 2,322,200
Nov 24, 2023 370.52 371.39 366.84 370.19 364.75 1,275,300

Related Tickers