Skip to main content

Deere & Co (NY: DE )

509.27 +7.71 (+1.54%)
Official Closing Price Updated: 4:10 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2025 496.16 515.05 496.00 509.27 2,095,169 +7.71(+1.54%)
Feb 18, 2025 481.00 502.10 480.00 501.56 2,367,818 +21.34(+4.44%)
Feb 14, 2025 469.90 481.14 467.10 480.22 1,919,443 +14.00(+3.00%)
Feb 13, 2025 454.50 474.38 451.22 466.22 3,058,442 -10.34(-2.17%)
Feb 12, 2025 468.81 477.78 463.97 476.56 2,038,256 +2.26(+0.48%)
Feb 11, 2025 469.52 476.70 468.88 474.30 1,489,014 +4.32(+0.92%)
Feb 10, 2025 467.59 471.88 464.00 469.98 1,348,908 +4.38(+0.94%)
Feb 07, 2025 468.42 469.47 463.00 465.60 898,076 +0.62(+0.13%)
Feb 06, 2025 471.35 471.36 463.46 464.98 809,296 -2.70(-0.58%)
Feb 05, 2025 472.51 473.99 464.71 467.68 1,085,070 -4.59(-0.97%)
Feb 04, 2025 468.67 474.63 465.00 472.27 1,045,457 +5.22(+1.12%)
Feb 03, 2025 464.15 469.67 459.14 467.05 1,396,971 -9.51(-2.00%)
Jan 31, 2025 479.00 479.59 474.06 476.56 1,400,759 -3.43(-0.71%)
Jan 30, 2025 475.75 483.58 474.42 479.99 1,122,252 +1.83(+0.38%)
Jan 29, 2025 481.00 482.84 477.32 478.16 977,012 -1.83(-0.38%)
Jan 28, 2025 482.41 485.84 476.32 479.99 1,642,401 -4.16(-0.86%)
Jan 27, 2025 480.00 484.39 474.11 484.15 1,417,916 +5.38(+1.12%)
Jan 24, 2025 474.46 479.48 472.36 478.77 1,400,814 +4.05(+0.85%)
Jan 23, 2025 461.16 475.92 460.64 474.72 1,933,691 +14.97(+3.26%)
Jan 22, 2025 462.84 464.32 458.57 459.75 1,132,200 -3.40(-0.73%)
Jan 21, 2025 458.47 465.59 453.55 463.15 1,733,711 +7.71(+1.69%)
Jan 17, 2025 447.81 457.23 443.64 455.44 2,315,717 +16.33(+3.72%)
Jan 16, 2025 431.89 439.87 428.51 439.11 1,181,303 +10.23(+2.39%)
Jan 15, 2025 437.98 438.00 426.45 428.88 1,432,053 -3.43(-0.79%)
Jan 14, 2025 430.70 433.44 427.36 432.31 1,223,796 +2.40(+0.56%)
Jan 13, 2025 408.01 432.27 406.08 429.91 1,988,705 +21.34(+5.22%)
Jan 10, 2025 405.89 411.39 403.01 408.57 1,699,155 -1.43(-0.35%)
Jan 08, 2025 411.08 411.97 408.21 410.00 878,067 -3.27(-0.79%)
Jan 07, 2025 417.85 420.10 412.35 413.27 1,223,405 -4.73(-1.13%)
Jan 06, 2025 424.00 429.10 417.88 418.00 1,077,928 -4.22(-1.00%)
Jan 03, 2025 419.83 422.94 416.68 422.22 875,124 +4.04(+0.97%)
Jan 02, 2025 426.08 428.84 417.88 418.18 1,008,317 -5.52(-1.30%)
Dec 31, 2024 423.70 0 +0.68(+0.16%)
Dec 30, 2024 425.61 426.26 420.12 423.02 795,588 -5.40(-1.26%)
Dec 27, 2024 430.68 433.51 425.46 428.42 738,164 -3.77(-0.87%)
Dec 26, 2024 430.14 433.79 428.80 432.19 446,572 +1.00(+0.23%)
Dec 24, 2024 428.97 431.94 427.07 431.19 384,636 +0.46(+0.11%)
Dec 23, 2024 430.98 430.98 425.37 430.73 1,098,137 -0.11(-0.03%)
Dec 20, 2024 424.38 434.83 424.12 430.84 2,455,800 +5.28(+1.24%)
Dec 19, 2024 426.44 429.42 420.36 425.56 982,181 +1.19(+0.28%)
Dec 18, 2024 441.51 443.61 422.89 424.38 1,429,112 -17.52(-3.97%)
Dec 17, 2024 434.90 443.24 433.34 441.90 1,362,555 +5.15(+1.18%)
Dec 16, 2024 438.65 439.72 434.34 436.75 972,254 -2.01(-0.46%)
Dec 13, 2024 438.32 440.43 435.35 438.76 904,206 +0.96(+0.22%)
Dec 12, 2024 445.92 445.92 436.79 437.80 870,381 -8.52(-1.91%)
Dec 11, 2024 446.25 448.04 444.38 446.32 1,683,824 +4.06(+0.92%)
Dec 10, 2024 445.42 446.98 439.32 442.27 1,219,938 -5.43(-1.21%)
Dec 09, 2024 443.30 451.52 442.43 447.69 1,214,107 +5.39(+1.22%)
Dec 06, 2024 444.80 447.25 441.28 442.31 1,134,414 -4.10(-0.92%)
Dec 05, 2024 456.23 456.62 446.22 446.41 1,162,924 -8.11(-1.78%)
Dec 04, 2024 457.25 460.47 451.57 454.52 1,060,419 -2.98(-0.65%)
Dec 03, 2024 462.24 463.76 457.20 457.50 1,170,588 -3.69(-0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.