|
Deere & Company C - [Ticker: DE] | | Last Trade | 134.32 | Last Trade Time | 2017-11-01 - 19:35:00 | Variation | +1.44 (+1.08%) | Open | 133.87 | High | 134.73 | Low | 133.25 | Volume | 1,048,094 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 134.31 x 100 - 134.34 x 100 | Former Close | 132.88 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DE quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 2,691,200 | 43.63 | 43.81 | 42.56 | 42.88 | 00:00:00 | 2000-01-04 | 3,370,600 | 42.50 | 43.00 | 42.44 | 42.81 | 00:00:00 | 2000-01-05 | 6,213,800 | 42.94 | 44.44 | 42.44 | 43.81 | 00:00:00 | 2000-01-06 | 6,081,400 | 44.62 | 46.88 | 44.44 | 46.06 | 00:00:00 | 2000-01-07 | 4,113,000 | 46.06 | 47.44 | 45.69 | 46.00 | 00:00:00 | 2000-01-10 | 3,156,600 | 46.00 | 47.44 | 45.69 | 46.94 | 00:00:00 | 2000-01-11 | 3,176,400 | 46.44 | 47.38 | 46.37 | 46.94 | 00:00:00 | 2000-01-12 | 3,013,800 | 46.44 | 46.56 | 45.81 | 46.06 | 00:00:00 | 2000-01-13 | 2,002,800 | 46.31 | 47.06 | 45.81 | 46.25 | 00:00:00 | 2000-01-14 | 2,989,400 | 47.00 | 48.31 | 46.75 | 48.13 | 00:00:00 | 2000-01-18 | 3,040,400 | 47.69 | 47.69 | 45.44 | 47.12 | 00:00:00 | 2000-01-19 | 2,004,000 | 47.00 | 47.81 | 45.38 | 46.37 | 00:00:00 | 2000-01-20 | 2,164,600 | 46.63 | 46.75 | 45.13 | 45.56 | 00:00:00 | 2000-01-21 | 2,659,600 | 45.56 | 45.56 | 43.81 | 44.19 | 00:00:00 | 2000-01-24 | 1,653,400 | 44.25 | 44.87 | 43.81 | 44.87 | 00:00:00 | 2000-01-25 | 3,080,400 | 44.87 | 45.31 | 42.88 | 44.50 | 00:00:00 | 2000-01-26 | 2,465,200 | 44.62 | 46.06 | 44.56 | 45.62 | 00:00:00 | 2000-01-27 | 1,466,800 | 45.75 | 46.00 | 45.25 | 45.81 | 00:00:00 | 2000-01-28 | 2,606,000 | 45.38 | 45.44 | 44.00 | 44.75 | 00:00:00 | 2000-01-31 | 1,826,400 | 44.62 | 44.62 | 43.50 | 43.69 | 00:00:00 | 2000-02-01 | 3,139,800 | 43.63 | 43.63 | 42.28 | 42.75 | 00:00:00 | 2000-02-02 | 3,168,600 | 43.75 | 44.50 | 42.56 | 42.62 | 00:00:00 | 2000-02-03 | 4,060,000 | 42.69 | 43.00 | 40.37 | 41.25 | 00:00:00 | 2000-02-04 | 2,953,600 | 40.50 | 41.12 | 39.81 | 40.88 | 00:00:00 | 2000-02-07 | 2,017,200 | 40.88 | 41.56 | 40.06 | 41.31 | 00:00:00 | 2000-02-08 | 10,296,000 | 41.75 | 41.81 | 36.25 | 40.06 | 00:00:00 | 2000-02-09 | 4,098,600 | 40.19 | 41.00 | 39.62 | 40.00 | 00:00:00 | 2000-02-10 | 2,402,000 | 40.00 | 40.19 | 37.12 | 37.50 | 00:00:00 | 2000-02-11 | 3,009,000 | 37.88 | 37.88 | 35.94 | 36.19 | 00:00:00 | 2000-02-14 | 3,117,800 | 36.31 | 39.13 | 35.69 | 39.00 | 00:00:00 | 2000-02-15 | 2,621,600 | 40.00 | 41.12 | 39.62 | 40.44 | 00:00:00 | 2000-02-16 | 2,736,800 | 40.69 | 41.62 | 39.00 | 39.31 | 00:00:00 | 2000-02-17 | 2,028,000 | 40.00 | 40.63 | 39.50 | 39.81 | 00:00:00 | 2000-02-18 | 1,174,200 | 39.56 | 40.37 | 37.94 | 38.50 | 00:00:00 | 2000-02-22 | 1,886,400 | 38.25 | 40.50 | 38.00 | 40.00 | 00:00:00 | 2000-02-23 | 6,542 | 39.50 | 39.88 | 38.25 | 38.50 | 00:00:00 | 2000-02-24 | 1,469,200 | 38.25 | 38.31 | 36.19 | 37.00 | 00:00:00 | 2000-02-25 | 2,246,400 | 36.75 | 39.06 | 36.50 | 36.94 | 00:00:00 | 2000-02-28 | 1,822,600 | 36.69 | 37.44 | 36.56 | 36.94 | 00:00:00 | 2000-02-29 | 4,101,400 | 37.00 | 37.06 | 35.56 | 35.75 | 00:00:00 | 2000-03-01 | 3,712,600 | 35.87 | 37.25 | 34.81 | 37.00 | 00:00:00 | 2000-03-02 | 3,581,200 | 35.00 | 35.06 | 34.00 | 34.56 | 00:00:00 | 2000-03-03 | 4,530,800 | 34.44 | 35.50 | 33.94 | 34.88 | 00:00:00 | 2000-03-06 | 2,483,400 | 34.81 | 35.81 | 34.06 | 34.19 | 00:00:00 | 2000-03-07 | 6,393,000 | 34.19 | 34.19 | 30.31 | 30.38 | 00:00:00 | 2000-03-08 | 5,782,200 | 31.00 | 35.25 | 31.00 | 35.25 | 00:00:00 | 2000-03-09 | 3,835,400 | 35.50 | 35.69 | 34.88 | 35.69 | 00:00:00 | 2000-03-10 | 1,321,000 | 35.94 | 36.44 | 35.06 | 35.50 | 00:00:00 | 2000-03-13 | 1,525,800 | 35.56 | 35.69 | 34.31 | 35.31 | 00:00:00 | 2000-03-14 | 2,147,400 | 35.94 | 36.13 | 34.50 | 34.56 | 00:00:00 | 2000-03-15 | 4,763,400 | 34.56 | 40.00 | 34.19 | 37.50 | 00:00:00 | 2000-03-16 | 3,794,800 | 38.00 | 41.50 | 38.00 | 39.50 | 00:00:00 | 2000-03-17 | 2,753,600 | 39.50 | 39.88 | 37.88 | 38.19 | 00:00:00 | 2000-03-20 | 1,378,800 | 38.19 | 39.13 | 37.81 | 38.31 | 00:00:00 | 2000-03-21 | 1,823,200 | 37.25 | 40.00 | 37.25 | 38.56 | 00:00:00 | 2000-03-22 | 1,387,400 | 38.50 | 38.75 | 37.37 | 38.19 | 00:00:00 | 2000-03-23 | 1,578,800 | 38.06 | 39.50 | 37.63 | 38.81 | 00:00:00 | 2000-03-24 | 1,828,200 | 38.81 | 39.00 | 37.50 | 38.38 | 00:00:00 | 2000-03-27 | 1,169,400 | 37.63 | 38.38 | 37.56 | 37.63 | 00:00:00 | 2000-03-28 | 1,722,400 | 37.12 | 38.06 | 36.38 | 36.88 | 00:00:00 | 2000-03-29 | 1,565,600 | 36.38 | 37.88 | 36.13 | 37.25 | 00:00:00 | 2000-03-30 | 2,151,400 | 37.31 | 39.88 | 36.50 | 39.06 | 00:00:00 | 2000-03-31 | 2,154,400 | 39.00 | 39.00 | 38.00 | 38.00 | 00:00:00 | 2000-04-03 | 3,520,000 | 38.00 | 39.06 | 36.69 | 38.87 | 00:00:00 | 2000-04-04 | 4,191,800 | 39.13 | 42.25 | 38.12 | 40.19 | 00:00:00 | 2000-04-05 | 4,099,400 | 39.50 | 42.00 | 39.50 | 40.31 | 00:00:00 | 2000-04-06 | 2,217,000 | 40.31 | 42.00 | 39.81 | 40.00 | 00:00:00 | 2000-04-07 | 1,130,600 | 40.12 | 40.12 | 38.62 | 39.00 | 00:00:00 | 2000-04-10 | 1,557,400 | 39.25 | 40.81 | 39.13 | 39.25 | 00:00:00 | 2000-04-11 | 1,764,200 | 40.63 | 41.87 | 40.19 | 40.31 | 00:00:00 | 2000-04-12 | 2,337,400 | 40.94 | 42.88 | 40.88 | 42.44 | 00:00:00 | 2000-04-13 | 3,147,800 | 43.00 | 44.62 | 41.00 | 41.50 | 00:00:00 | 2000-04-14 | 2,050,600 | 40.75 | 41.00 | 39.75 | 40.25 | 00:00:00 | 2000-04-17 | 1,692,800 | 39.75 | 40.75 | 38.62 | 39.25 | 00:00:00 | 2000-04-18 | 1,618,800 | 39.75 | 40.00 | 38.06 | 39.88 | 00:00:00 | 2000-04-19 | 1,148,200 | 39.62 | 39.94 | 37.88 | 38.56 | 00:00:00 | 2000-04-20 | 1,155,000 | 38.00 | 39.13 | 37.94 | 38.87 | 00:00:00 | 2000-04-24 | 1,533,800 | 37.88 | 39.38 | 37.88 | 38.81 | 00:00:00 | 2000-04-25 | 1,887,000 | 38.94 | 41.25 | 38.62 | 40.94 | 00:00:00 | 2000-04-26 | 908,200 | 40.88 | 40.88 | 40.06 | 40.12 | 00:00:00 | 2000-04-27 | 1,745,800 | 40.00 | 41.31 | 39.88 | 40.88 | 00:00:00 | 2000-04-28 | 1,451,600 | 40.37 | 40.88 | 39.94 | 40.37 | 00:00:00 | 2000-05-01 | 1,827,400 | 39.50 | 40.44 | 39.25 | 40.44 | 00:00:00 | 2000-05-02 | 1,803,600 | 40.88 | 42.00 | 40.44 | 40.69 | 00:00:00 | 2000-05-03 | 1,219,600 | 40.75 | 40.88 | 39.94 | 40.56 | 00:00:00 | 2000-05-04 | 2,078,400 | 40.25 | 40.25 | 39.50 | 39.94 | 00:00:00 | 2000-05-05 | 1,786,400 | 39.75 | 39.75 | 38.87 | 39.38 | 00:00:00 | 2000-05-08 | 1,469,800 | 39.50 | 40.94 | 39.19 | 40.25 | 00:00:00 | 2000-05-09 | 1,664,000 | 40.37 | 41.62 | 40.00 | 40.06 | 00:00:00 | 2000-05-10 | 1,814,000 | 40.00 | 41.75 | 39.94 | 41.75 | 00:00:00 | 2000-05-11 | 5,960,200 | 42.75 | 42.88 | 40.81 | 41.50 | 00:00:00 | 2000-05-12 | 4,789,800 | 42.56 | 44.38 | 42.38 | 44.06 | 00:00:00 | 2000-05-15 | 2,729,800 | 44.31 | 44.94 | 44.31 | 44.94 | 00:00:00 | 2000-05-16 | 7,587,000 | 47.62 | 48.25 | 46.37 | 46.56 | 00:00:00 | 2000-05-17 | 4,932,800 | 46.12 | 47.19 | 45.62 | 46.56 | 00:00:00 | 2000-05-18 | 4,023,800 | 47.00 | 47.56 | 45.94 | 46.31 | 00:00:00 | 2000-05-19 | 2,424,200 | 45.13 | 47.31 | 45.13 | 46.81 | 00:00:00 | 2000-05-22 | 5,611,000 | 46.88 | 49.63 | 46.50 | 49.56 | 00:00:00 | 2000-05-23 | 5,675,600 | 49.00 | 49.25 | 46.31 | 47.31 | 00:00:00 | 2000-05-24 | 2,965,600 | 47.31 | 47.44 | 46.56 | 47.12 | 00:00:00 | 2000-05-25 | 2,782,400 | 47.25 | 48.50 | 47.25 | 47.94 | 00:00:00 | 2000-05-26 | 4,164,400 | 45.50 | 46.88 | 43.88 | 44.69 | 00:00:00 | 2000-05-30 | 2,494,200 | 44.75 | 45.81 | 44.75 | 45.25 | 00:00:00 | 2000-05-31 | 4,146,800 | 43.63 | 43.75 | 41.50 | 41.56 | 00:00:00 | 2000-06-01 | 2,928,800 | 42.38 | 43.25 | 41.75 | 42.88 | 00:00:00 | 2000-06-02 | 11,569 | 42.38 | 42.88 | 42.00 | 42.00 | 00:00:00 | 2000-06-05 | 1,296,800 | 42.38 | 42.38 | 41.75 | 41.94 | 00:00:00 | 2000-06-06 | 2,855,400 | 42.62 | 43.81 | 42.56 | 43.81 | 00:00:00 | 2000-06-07 | 1,596,200 | 43.81 | 43.94 | 42.69 | 43.06 | 00:00:00 | 2000-06-08 | 1,662,600 | 43.38 | 43.50 | 42.06 | 42.25 | 00:00:00 | 2000-06-09 | 4,579 | 42.38 | 42.63 | 41.00 | 41.50 | 00:00:00 | 2000-06-12 | 1,122,800 | 41.62 | 42.12 | 41.31 | 41.72 | 00:00:00 | 2000-06-13 | 1,985,800 | 41.19 | 41.19 | 40.06 | 40.31 | 00:00:00 | 2000-06-14 | 3,178,600 | 40.38 | 43.38 | 40.19 | 42.94 | 00:00:00 | 2000-06-15 | 2,509,000 | 43.88 | 43.88 | 41.94 | 42.12 | 00:00:00 | 2000-06-16 | 2,383,600 | 42.12 | 42.12 | 40.81 | 41.38 | 00:00:00 | 2000-06-19 | 2,886,600 | 41.12 | 41.12 | 39.06 | 40.19 | 00:00:00 | 2000-06-20 | 2,763,400 | 40.12 | 40.19 | 38.69 | 39.19 | 00:00:00 | 2000-06-21 | 2,722,400 | 38.62 | 39.38 | 37.88 | 39.25 | 00:00:00 | 2000-06-22 | 3,183,600 | 39.12 | 39.38 | 36.94 | 37.06 | 00:00:00 | 2000-06-23 | 2,080,000 | 37.62 | 37.88 | 37.25 | 37.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|