NYSE - Delayed Quote USD

Deere & Company (DE)

394.62 -2.59 (-0.65%)
At close: April 24 at 4:00 PM EDT
394.62 0.00 (0.00%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 397.55 397.76 392.37 394.62 394.62 986,600
Apr 23, 2024 400.87 405.62 396.72 397.21 397.21 1,278,300
Apr 22, 2024 398.85 402.89 392.18 399.61 399.61 1,005,500
Apr 19, 2024 400.97 402.98 398.76 400.32 400.32 1,125,200
Apr 18, 2024 398.48 402.28 396.72 400.60 400.60 1,562,900
Apr 17, 2024 396.00 397.62 392.39 396.88 396.88 1,442,200
Apr 16, 2024 392.26 395.71 386.64 393.01 393.01 1,865,400
Apr 15, 2024 402.29 404.22 392.57 393.80 393.80 1,353,300
Apr 12, 2024 411.25 412.49 396.81 397.27 397.27 1,885,000
Apr 11, 2024 412.74 414.06 406.92 412.84 412.84 1,472,900
Apr 10, 2024 406.89 412.72 404.40 411.97 411.97 1,407,700
Apr 9, 2024 413.48 413.90 409.46 411.48 411.48 1,114,500
Apr 8, 2024 413.00 414.80 409.65 410.75 410.75 1,269,800
Apr 5, 2024 408.65 413.15 406.01 412.54 412.54 994,400
Apr 4, 2024 410.67 413.92 405.32 407.11 407.11 1,218,600
Apr 3, 2024 404.23 408.65 403.29 406.03 406.03 1,077,300
Apr 2, 2024 405.00 409.70 402.24 404.00 404.00 1,164,500
Apr 1, 2024 410.17 411.92 403.68 404.14 404.14 1,319,500
Mar 28, 2024 408.58 413.32 408.58 410.74 410.74 1,426,700
Mar 27, 2024 1.47 Dividend
Mar 27, 2024 398.00 409.42 397.27 409.14 409.14 1,543,800
Mar 26, 2024 398.32 399.99 396.25 398.52 397.05 1,053,200
Mar 25, 2024 398.80 401.63 397.04 398.03 396.56 1,106,300
Mar 22, 2024 398.47 400.72 397.84 398.86 397.39 1,514,600
Mar 21, 2024 393.88 399.35 392.00 397.64 396.17 1,411,800
Mar 20, 2024 390.77 395.29 390.59 394.05 392.60 1,763,400
Mar 19, 2024 385.53 392.33 385.51 391.51 390.07 1,490,600
Mar 18, 2024 383.00 387.39 381.49 385.31 383.89 1,145,200
Mar 15, 2024 378.00 383.98 378.00 383.39 381.98 3,448,200
Mar 14, 2024 380.50 382.45 376.95 380.23 378.83 1,436,300
Mar 13, 2024 373.34 380.52 372.77 378.85 377.45 1,250,700
Mar 12, 2024 376.15 377.84 372.60 372.65 371.28 1,140,800
Mar 11, 2024 373.40 375.42 370.62 375.05 373.67 855,700
Mar 8, 2024 376.14 376.67 372.20 374.10 372.72 1,064,700
Mar 7, 2024 367.42 376.19 367.26 375.32 373.94 1,844,600
Mar 6, 2024 366.04 367.83 364.36 366.63 365.28 1,068,700
Mar 5, 2024 363.94 369.69 363.57 366.73 365.38 1,710,000
Mar 4, 2024 368.60 369.98 362.93 364.42 363.08 1,335,000
Mar 1, 2024 365.01 368.82 361.33 367.85 366.49 1,967,100
Feb 29, 2024 366.37 367.85 362.85 365.05 363.70 2,491,200
Feb 28, 2024 361.41 365.33 361.13 364.81 363.46 1,675,600
Feb 27, 2024 363.13 364.11 358.24 360.66 359.33 1,559,700
Feb 26, 2024 364.02 366.35 361.62 363.21 361.87 1,592,500
Feb 23, 2024 357.98 365.46 357.40 364.66 363.31 1,704,300
Feb 22, 2024 354.13 358.14 353.15 356.78 355.46 2,197,900
Feb 21, 2024 356.59 358.60 354.46 357.29 355.97 1,364,300
Feb 20, 2024 359.50 360.69 355.08 357.38 356.06 1,973,600
Feb 16, 2024 360.99 364.00 358.26 360.68 359.35 2,273,400
Feb 15, 2024 367.10 372.00 360.77 364.66 363.31 4,933,800
Feb 14, 2024 383.00 385.56 377.13 384.78 383.36 2,409,000
Feb 13, 2024 384.63 385.40 375.51 379.27 377.87 1,765,200
Feb 12, 2024 384.33 391.51 384.33 389.39 387.95 1,698,100
Feb 9, 2024 384.17 385.67 380.45 381.29 379.88 1,426,300
Feb 8, 2024 385.88 387.57 384.27 385.83 384.41 1,142,000
Feb 7, 2024 390.43 391.83 385.62 385.95 384.53 1,671,500
Feb 6, 2024 389.21 394.17 388.14 388.90 387.47 1,740,600
Feb 5, 2024 392.00 393.64 383.16 386.03 384.61 2,164,000
Feb 2, 2024 390.24 395.08 386.63 392.60 391.15 1,666,900
Feb 1, 2024 395.08 397.20 389.52 393.68 392.23 1,485,600
Jan 31, 2024 397.32 398.00 392.75 393.58 392.13 1,342,400
Jan 30, 2024 395.14 398.77 394.41 396.93 395.47 1,098,300
Jan 29, 2024 393.95 398.19 392.73 397.68 396.21 969,400
Jan 26, 2024 393.78 396.72 393.07 393.62 392.17 884,900
Jan 25, 2024 393.14 395.00 388.60 393.01 391.56 1,103,500
Jan 24, 2024 389.94 393.17 386.40 388.41 386.98 1,447,800
Jan 23, 2024 387.18 389.88 384.62 387.46 386.03 955,000
Jan 22, 2024 381.96 387.13 381.59 384.59 383.17 1,113,600
Jan 19, 2024 382.61 384.38 377.33 382.72 381.31 1,223,100
Jan 18, 2024 379.10 381.76 376.22 381.39 379.98 1,125,900
Jan 17, 2024 381.20 382.02 377.49 378.61 377.21 1,466,300
Jan 16, 2024 385.75 389.35 384.00 385.35 383.93 1,292,900
Jan 12, 2024 392.03 395.25 385.75 386.51 385.08 1,221,500
Jan 11, 2024 394.84 395.89 389.94 390.22 388.78 1,190,600
Jan 10, 2024 393.14 394.17 390.65 393.71 392.26 1,003,900
Jan 9, 2024 395.71 396.85 390.01 393.22 391.77 1,012,400
Jan 8, 2024 393.53 398.34 390.53 397.98 396.51 1,233,300
Jan 5, 2024 390.43 397.23 388.06 395.96 394.50 1,100,300
Jan 4, 2024 394.51 398.55 392.10 392.39 390.94 1,332,100
Jan 3, 2024 396.62 397.60 393.26 393.35 391.90 1,397,600
Jan 2, 2024 399.12 406.58 398.00 400.91 399.43 1,414,600
Dec 29, 2023 399.48 400.75 397.76 399.87 398.40 1,104,000
Dec 28, 2023 1.47 Dividend
Dec 28, 2023 400.85 401.06 398.36 399.26 397.79 1,125,200
Dec 27, 2023 400.12 402.55 399.30 401.64 398.69 823,500
Dec 26, 2023 396.85 403.34 396.71 401.27 398.33 966,100
Dec 22, 2023 393.30 397.76 393.10 396.82 393.91 1,077,300
Dec 21, 2023 390.94 393.45 389.10 393.34 390.45 923,300
Dec 20, 2023 394.16 395.44 386.92 387.26 384.42 1,592,100
Dec 19, 2023 384.91 394.18 383.30 393.94 391.05 2,078,500
Dec 18, 2023 386.83 389.64 382.69 382.76 379.95 1,404,400
Dec 15, 2023 385.93 387.82 382.45 386.07 383.24 3,891,400
Dec 14, 2023 381.24 395.33 380.14 388.42 385.57 3,576,000
Dec 13, 2023 359.35 377.81 358.52 377.01 374.24 3,406,900
Dec 12, 2023 360.95 361.37 355.60 359.39 356.75 1,832,000
Dec 11, 2023 364.49 365.93 360.94 361.03 358.38 2,057,900
Dec 8, 2023 361.80 364.17 360.87 363.67 361.00 2,060,200
Dec 7, 2023 365.01 365.35 360.18 361.22 358.57 2,753,800
Dec 6, 2023 363.02 369.88 362.50 365.54 362.86 3,218,300
Dec 5, 2023 367.78 367.94 360.77 361.14 358.49 1,572,700
Dec 4, 2023 365.48 370.37 364.03 368.93 366.22 1,405,900
Dec 1, 2023 364.91 370.91 363.57 368.81 366.10 1,764,100
Nov 30, 2023 364.63 367.14 361.39 364.41 361.74 1,950,200
Nov 29, 2023 362.74 368.36 359.65 363.94 361.27 2,263,500
Nov 28, 2023 362.00 363.85 358.76 360.02 357.38 1,904,600
Nov 27, 2023 368.36 369.01 361.79 362.21 359.55 2,322,200
Nov 24, 2023 370.52 371.39 366.84 370.19 367.47 1,275,300
Nov 22, 2023 360.98 373.34 355.66 370.76 368.04 6,304,700
Nov 21, 2023 380.00 383.50 379.09 382.65 379.84 2,163,100
Nov 20, 2023 382.51 384.83 379.44 380.33 377.54 2,197,300
Nov 17, 2023 382.40 385.31 379.42 384.15 381.33 1,342,600
Nov 16, 2023 381.38 382.90 375.40 378.56 375.78 1,736,200
Nov 15, 2023 376.96 382.01 373.45 380.87 378.08 1,515,500
Nov 14, 2023 373.69 378.43 370.60 374.96 372.21 2,115,800
Nov 13, 2023 372.86 373.63 367.13 369.76 367.05 1,418,100
Nov 10, 2023 372.35 374.53 369.02 373.99 371.25 1,311,800
Nov 9, 2023 373.63 374.17 367.77 369.62 366.91 1,094,900
Nov 8, 2023 370.80 373.06 369.15 369.37 366.66 1,178,000
Nov 7, 2023 366.90 372.51 363.01 369.24 366.53 1,711,400
Nov 6, 2023 383.28 384.55 375.17 378.25 375.48 925,900
Nov 3, 2023 379.50 384.63 377.48 382.20 379.40 1,172,900
Nov 2, 2023 375.50 378.41 371.90 373.56 370.82 1,259,300
Nov 1, 2023 364.88 372.37 361.36 370.47 367.75 1,073,000
Oct 31, 2023 362.00 365.90 359.39 365.36 362.68 1,233,200
Oct 30, 2023 365.23 369.34 361.67 367.80 365.10 1,277,500
Oct 27, 2023 369.00 369.89 358.80 361.15 358.50 1,436,400
Oct 26, 2023 371.00 374.80 369.47 369.54 366.83 1,124,900
Oct 25, 2023 372.24 375.99 371.05 371.91 369.18 773,900
Oct 24, 2023 375.68 377.84 371.59 373.57 370.83 899,100
Oct 23, 2023 373.21 380.22 371.48 373.27 370.53 1,308,100
Oct 20, 2023 380.39 382.41 374.82 375.15 372.40 1,468,100
Oct 19, 2023 381.64 386.37 380.25 381.37 378.57 1,348,000
Oct 18, 2023 388.36 390.39 378.03 382.23 379.43 1,495,000
Oct 17, 2023 388.90 395.31 388.02 391.12 388.25 899,800
Oct 16, 2023 384.95 392.58 384.06 390.54 387.68 1,202,600
Oct 13, 2023 383.00 385.82 378.76 380.66 377.87 1,074,200
Oct 12, 2023 389.80 391.00 377.86 382.28 379.48 1,375,200
Oct 11, 2023 391.38 392.49 387.38 389.36 386.50 942,500
Oct 10, 2023 386.30 391.95 386.13 390.84 387.97 1,317,400
Oct 9, 2023 378.43 383.90 377.53 382.94 380.13 831,200
Oct 6, 2023 373.44 381.88 372.32 378.54 375.76 1,203,400
Oct 5, 2023 375.71 378.85 373.20 375.69 372.93 997,200
Oct 4, 2023 372.38 378.58 370.16 377.00 374.23 1,219,000
Oct 3, 2023 372.41 373.85 370.50 372.78 370.05 1,212,200
Oct 2, 2023 379.19 380.63 370.55 373.84 371.10 1,989,800
Sep 29, 2023 383.73 386.98 375.72 377.38 374.61 2,124,000
Sep 28, 2023 1.35 Dividend
Sep 28, 2023 384.00 389.12 383.00 384.73 381.91 1,309,200
Sep 27, 2023 381.77 386.36 380.27 384.36 380.20 1,403,900
Sep 26, 2023 378.00 381.87 377.24 379.63 375.52 1,270,400
Sep 25, 2023 379.04 385.21 378.36 384.39 380.23 1,383,600
Sep 22, 2023 381.73 383.56 377.57 380.87 376.75 2,410,500
Sep 21, 2023 399.03 399.71 386.04 387.64 383.45 2,209,100
Sep 20, 2023 401.73 409.15 399.55 402.33 397.98 1,289,700
Sep 19, 2023 402.59 403.95 398.41 398.69 394.38 1,957,300
Sep 18, 2023 410.94 413.60 407.51 410.84 406.39 969,300
Sep 15, 2023 411.79 414.87 408.98 412.11 407.65 1,985,000
Sep 14, 2023 406.29 412.15 405.13 411.68 407.22 1,272,400
Sep 13, 2023 401.84 406.90 399.68 402.23 397.88 1,104,200
Sep 12, 2023 399.41 405.71 399.30 402.26 397.91 1,127,800
Sep 11, 2023 403.30 404.00 397.70 400.37 396.04 1,428,200
Sep 8, 2023 411.50 413.18 399.06 399.66 395.33 1,837,500
Sep 7, 2023 411.16 415.43 405.40 411.73 407.27 1,028,800
Sep 6, 2023 412.12 416.43 410.64 414.29 409.81 1,002,600
Sep 5, 2023 420.90 423.35 413.86 414.43 409.95 1,474,000
Sep 1, 2023 414.67 419.40 414.58 418.90 414.37 1,249,300
Aug 31, 2023 414.05 417.29 410.68 410.94 406.49 1,515,500
Aug 30, 2023 403.87 415.59 403.46 413.27 408.80 1,815,500
Aug 29, 2023 394.20 405.62 393.27 404.10 399.73 1,875,600
Aug 28, 2023 392.91 396.00 391.48 394.69 390.42 1,247,000
Aug 25, 2023 388.20 392.04 386.22 390.21 385.99 1,099,900
Aug 24, 2023 390.39 392.10 385.84 386.64 382.46 1,379,900
Aug 23, 2023 385.17 395.66 385.17 394.28 390.01 1,582,200
Aug 22, 2023 392.74 393.09 384.25 385.21 381.04 1,664,400
Aug 21, 2023 396.02 398.00 385.49 390.79 386.56 2,549,100
Aug 18, 2023 407.71 412.95 395.38 397.02 392.72 4,230,600
Aug 17, 2023 421.78 425.42 415.77 419.16 414.62 2,149,200
Aug 16, 2023 428.00 435.74 423.20 423.94 419.35 1,870,300
Aug 15, 2023 433.53 435.20 429.59 431.68 427.01 1,576,800
Aug 14, 2023 435.51 438.39 434.19 437.64 432.90 1,058,500
Aug 11, 2023 435.28 437.40 432.57 435.07 430.36 1,216,400
Aug 10, 2023 436.68 441.47 434.16 434.57 429.87 1,283,900
Aug 9, 2023 433.00 439.38 432.48 436.09 431.37 1,361,300
Aug 8, 2023 427.00 431.08 424.40 430.46 425.80 1,354,400
Aug 7, 2023 424.77 432.82 424.14 431.31 426.64 1,009,400
Aug 4, 2023 428.47 430.00 423.34 424.04 419.45 961,200
Aug 3, 2023 427.22 429.31 421.24 423.94 419.35 1,083,400
Aug 2, 2023 430.64 434.96 427.04 430.53 425.87 1,077,900
Aug 1, 2023 431.35 438.80 430.01 433.44 428.75 1,115,800
Jul 31, 2023 429.50 432.89 426.93 429.60 424.95 1,169,600
Jul 28, 2023 428.76 430.13 425.03 427.11 422.49 1,194,700
Jul 27, 2023 433.49 434.00 424.46 428.62 423.98 1,977,000
Jul 26, 2023 443.53 446.71 431.51 432.95 428.26 1,759,500
Jul 25, 2023 441.04 450.00 440.48 446.33 441.50 1,160,700
Jul 24, 2023 436.95 447.00 436.25 442.59 437.80 1,301,700
Jul 21, 2023 439.01 440.24 435.31 436.93 432.20 1,195,300
Jul 20, 2023 438.78 440.01 435.05 439.63 434.87 1,284,900
Jul 19, 2023 432.25 437.81 431.63 436.17 431.45 1,664,800
Jul 18, 2023 421.32 431.96 420.74 431.56 426.89 1,575,900
Jul 17, 2023 414.97 423.42 414.91 420.60 416.05 1,509,100
Jul 14, 2023 413.18 414.95 409.08 414.61 410.12 984,200
Jul 13, 2023 408.21 411.21 405.10 409.55 405.12 999,400
Jul 12, 2023 417.00 418.02 407.50 407.67 403.26 1,376,000
Jul 11, 2023 410.41 414.50 410.41 413.80 409.32 1,131,200
Jul 10, 2023 403.14 408.74 401.93 407.09 402.68 1,005,500
Jul 7, 2023 399.43 408.43 399.43 405.28 400.89 1,013,900
Jul 6, 2023 402.95 404.73 399.75 401.17 396.83 1,390,700
Jul 5, 2023 406.00 408.84 403.77 404.66 400.28 1,398,600
Jul 3, 2023 402.23 407.31 399.72 406.48 402.08 652,600
Jun 30, 2023 405.47 408.60 403.32 405.19 400.81 1,847,900
Jun 29, 2023 1.25 Dividend
Jun 29, 2023 401.69 405.81 395.00 401.63 397.28 1,871,600
Jun 28, 2023 410.11 412.80 404.84 405.20 399.58 1,676,100
Jun 27, 2023 410.74 411.50 400.63 409.51 403.83 1,404,900
Jun 26, 2023 404.95 415.85 404.95 410.19 404.50 1,360,400
Jun 23, 2023 411.08 411.33 404.07 404.45 398.84 2,033,400
Jun 22, 2023 414.83 418.38 411.98 415.69 409.92 1,518,000
Jun 21, 2023 406.92 418.00 405.03 416.59 410.81 1,868,200
Jun 20, 2023 401.84 408.96 400.00 407.98 402.32 1,700,700
Jun 16, 2023 407.77 409.95 405.49 407.63 401.97 2,119,900
Jun 15, 2023 400.21 408.00 399.51 406.52 400.88 1,471,200
Jun 14, 2023 400.00 405.12 398.31 399.05 393.51 1,900,100
Jun 13, 2023 389.82 400.79 389.20 398.24 392.72 2,141,700
Jun 12, 2023 378.67 388.07 377.98 387.13 381.76 1,527,000
Jun 9, 2023 381.73 383.37 377.07 378.87 373.61 1,254,800
Jun 8, 2023 381.77 384.00 378.55 380.77 375.49 1,317,100
Jun 7, 2023 373.98 383.94 370.08 381.82 376.52 1,928,800
Jun 6, 2023 362.22 374.46 361.80 373.69 368.51 1,927,600
Jun 5, 2023 371.20 371.20 363.15 363.65 358.61 1,476,800
Jun 2, 2023 360.07 372.14 357.67 371.07 365.92 2,855,300
Jun 1, 2023 349.23 355.66 346.83 352.57 347.68 2,116,800
May 31, 2023 348.20 350.22 345.55 345.98 341.18 3,384,700
May 30, 2023 355.00 357.07 346.44 350.63 345.77 2,094,800
May 26, 2023 356.69 359.58 355.29 357.21 352.25 1,412,900
May 25, 2023 353.66 357.39 350.81 354.88 349.96 1,540,000
May 24, 2023 358.33 358.69 353.00 354.08 349.17 1,717,000
May 23, 2023 357.28 363.04 354.45 360.48 355.48 2,111,400
May 22, 2023 359.69 365.85 355.87 360.50 355.50 2,936,200
May 19, 2023 390.82 393.00 361.47 363.55 358.51 7,518,400
May 18, 2023 367.34 371.16 365.70 370.52 365.38 2,034,300
May 17, 2023 365.00 372.73 364.10 368.07 362.96 1,843,900
May 16, 2023 368.00 368.84 362.26 362.68 357.65 2,181,300
May 15, 2023 374.40 374.79 369.86 370.21 365.07 1,466,300
May 12, 2023 376.12 377.50 371.30 373.98 368.79 1,330,500
May 11, 2023 375.90 377.00 370.17 372.79 367.62 1,825,100
May 10, 2023 385.70 386.26 376.16 380.39 375.11 1,014,600
May 9, 2023 377.74 382.68 376.37 381.44 376.15 1,478,700
May 8, 2023 385.99 389.28 378.85 380.25 374.97 1,106,500
May 5, 2023 378.10 382.73 376.04 381.09 375.80 1,862,600
May 4, 2023 382.10 384.02 373.33 373.59 368.41 1,382,900
May 3, 2023 385.26 390.01 382.14 382.22 376.92 1,235,400
May 2, 2023 384.01 386.88 374.24 383.80 378.48 1,547,800
May 1, 2023 379.95 384.62 379.43 382.12 376.82 1,184,100
Apr 28, 2023 371.82 378.42 371.00 378.02 372.78 1,999,300
Apr 27, 2023 372.42 374.00 365.89 371.85 366.69 2,741,600
Apr 26, 2023 375.00 378.19 372.39 374.61 369.41 1,416,500
Apr 25, 2023 385.02 385.72 378.65 379.47 374.21 1,688,400

Related Tickers

CAT Caterpillar Inc.
363.52
+0.07%
 
CNHI CNH Industrial N.V.
11.40
-1.55%
 
AGCO AGCO Corporation
118.69
+1.06%
 
PCAR PACCAR Inc
113.74
+0.37%
 
OSK Oshkosh Corporation
121.25
+0.65%
 
TEX Terex Corporation
60.64
-0.59%
 
NKLA Nikola Corporation
0.6200
-2.41%
 
MTW The Manitowoc Company, Inc.
13.07
+0.38%
 
ALG Alamo Group Inc.
204.20
-0.39%
 
LNN Lindsay Corporation
116.37
-2.18%