|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 4,289,600 | 60.80 | 61.20 | 59.90 | 60.88 | 00:00:00 | | 2005-09-27 | 5,006,800 | 61.00 | 61.95 | 60.75 | 61.82 | 00:00:00 | | 2005-09-28 | 4,398,600 | 62.04 | 62.07 | 60.77 | 60.83 | 00:00:00 | | 2005-09-29 | 3,912,200 | 60.83 | 61.26 | 60.34 | 60.60 | 00:00:00 | | 2005-09-30 | 3,577,600 | 60.50 | 61.34 | 60.36 | 61.20 | 00:00:00 | | 2005-10-03 | 2,311,400 | 61.20 | 61.81 | 60.98 | 61.62 | 00:00:00 | | 2005-10-04 | 4,975,800 | 63.25 | 63.25 | 60.70 | 60.78 | 00:00:00 | | 2005-10-05 | 4,715,400 | 60.89 | 61.14 | 60.07 | 60.08 | 00:00:00 | | 2005-10-06 | 6,654,800 | 60.31 | 60.41 | 59.71 | 60.36 | 00:00:00 | | 2005-10-07 | 4,759,800 | 60.76 | 61.39 | 60.75 | 61.11 | 00:00:00 | | 2005-10-10 | 2,235,600 | 61.11 | 61.41 | 60.48 | 60.48 | 00:00:00 | | 2005-10-11 | 3,851,000 | 60.40 | 60.46 | 59.40 | 59.57 | 00:00:00 | | 2005-10-12 | 2,519,600 | 59.58 | 60.28 | 59.45 | 59.86 | 00:00:00 | | 2005-10-13 | 3,596,000 | 59.65 | 59.83 | 59.10 | 59.33 | 00:00:00 | | 2005-10-14 | 3,868,200 | 59.36 | 59.65 | 58.88 | 59.35 | 00:00:00 | | 2005-10-17 | 2,082,200 | 59.36 | 59.69 | 59.01 | 59.33 | 00:00:00 | | 2005-10-18 | 3,432,600 | 58.97 | 59.00 | 58.21 | 58.37 | 00:00:00 | | 2005-10-19 | 3,317,200 | 58.25 | 58.80 | 57.81 | 58.80 | 00:00:00 | | 2005-10-20 | 3,154,200 | 58.92 | 59.65 | 58.20 | 58.58 | 00:00:00 | | 2005-10-21 | 7,420,000 | 57.80 | 58.05 | 56.99 | 57.16 | 00:00:00 | | 2005-10-24 | 2,797,400 | 57.75 | 58.51 | 57.58 | 58.50 | 00:00:00 | | 2005-10-25 | 3,178,200 | 58.62 | 58.66 | 58.15 | 58.25 | 00:00:00 | | 2005-10-26 | 3,602,600 | 58.25 | 59.26 | 57.79 | 59.14 | 00:00:00 | | 2005-10-27 | 1,721,800 | 59.14 | 59.32 | 58.02 | 58.16 | 00:00:00 | | 2005-10-28 | 2,747,800 | 58.25 | 59.69 | 58.07 | 59.64 | 00:00:00 | | 2005-10-31 | 3,665,600 | 59.82 | 61.01 | 59.70 | 60.68 | 00:00:00 | | 2005-11-01 | 2,816,600 | 60.68 | 61.33 | 60.40 | 61.10 | 00:00:00 | | 2005-11-02 | 3,759,800 | 61.25 | 62.33 | 61.12 | 62.15 | 00:00:00 | | 2005-11-03 | 5,542,600 | 62.50 | 63.34 | 62.21 | 62.46 | 00:00:00 | | 2005-11-04 | 2,924,400 | 62.46 | 62.87 | 61.61 | 61.95 | 00:00:00 | | 2005-11-07 | 3,368,200 | 62.35 | 63.25 | 61.99 | 63.07 | 00:00:00 | | 2005-11-08 | 2,579,200 | 63.00 | 63.26 | 62.84 | 63.08 | 00:00:00 | | 2005-11-09 | 2,501,800 | 63.08 | 63.95 | 62.58 | 63.46 | 00:00:00 | | 2005-11-10 | 2,710,200 | 63.40 | 64.40 | 63.00 | 64.29 | 00:00:00 | | 2005-11-11 | 2,226,600 | 63.90 | 64.18 | 63.52 | 63.88 | 00:00:00 | | 2005-11-14 | 2,771,000 | 63.78 | 64.41 | 63.60 | 63.85 | 00:00:00 | | 2005-11-15 | 3,117,400 | 63.10 | 63.31 | 62.95 | 63.05 | 00:00:00 | | 2005-11-16 | 2,215,800 | 63.19 | 63.92 | 62.99 | 63.78 | 00:00:00 | | 2005-11-17 | 5,063,800 | 62.85 | 63.31 | 62.55 | 62.84 | 00:00:00 | | 2005-11-18 | 3,611,400 | 63.30 | 63.68 | 62.95 | 63.10 | 00:00:00 | | 2005-11-21 | 4,579,200 | 63.09 | 63.14 | 62.65 | 63.00 | 00:00:00 | | 2005-11-22 | 13,942,800 | 63.55 | 67.87 | 63.50 | 67.40 | 00:00:00 | | 2005-11-23 | 5,146,200 | 66.97 | 67.92 | 66.65 | 67.80 | 00:00:00 | | 2005-11-25 | 1,367,400 | 67.95 | 68.69 | 67.65 | 67.68 | 00:00:00 | | 2005-11-28 | 5,377,600 | 69.25 | 69.30 | 68.38 | 68.90 | 00:00:00 | | 2005-11-29 | 3,638,600 | 68.91 | 69.75 | 68.64 | 69.25 | 00:00:00 | | 2005-11-30 | 4,470,600 | 68.95 | 70.10 | 68.45 | 69.35 | 00:00:00 | | 2005-12-01 | 4,432,200 | 69.91 | 69.91 | 68.73 | 69.08 | 00:00:00 | | 2005-12-02 | 2,473,200 | 69.07 | 69.46 | 68.71 | 68.87 | 00:00:00 | | 2005-12-05 | 3,582,800 | 68.70 | 68.75 | 68.00 | 68.20 | 00:00:00 | | 2005-12-06 | 4,604,000 | 68.31 | 69.94 | 68.31 | 69.60 | 00:00:00 | | 2005-12-07 | 2,347,800 | 69.19 | 69.44 | 68.33 | 68.95 | 00:00:00 | | 2005-12-08 | 1,797,800 | 68.95 | 69.75 | 68.55 | 69.11 | 00:00:00 | | 2005-12-09 | 2,001,600 | 68.31 | 69.57 | 68.31 | 69.11 | 00:00:00 | | 2005-12-12 | 4,419,200 | 69.00 | 69.23 | 67.93 | 68.00 | 00:00:00 | | 2005-12-13 | 3,775,000 | 68.00 | 69.74 | 67.68 | 69.30 | 00:00:00 | | 2005-12-14 | 2,068,400 | 69.52 | 69.99 | 69.10 | 69.71 | 00:00:00 | | 2005-12-15 | 4,824,800 | 70.35 | 70.93 | 69.68 | 69.91 | 00:00:00 | | 2005-12-16 | 3,203,000 | 70.32 | 70.69 | 70.01 | 70.02 | 00:00:00 | | 2005-12-19 | 3,068,200 | 70.03 | 70.44 | 69.24 | 69.42 | 00:00:00 | | 2005-12-20 | 2,744,000 | 69.55 | 70.77 | 69.55 | 69.97 | 00:00:00 | | 2005-12-21 | 2,335,400 | 70.10 | 70.98 | 69.61 | 69.71 | 00:00:00 | | 2005-12-22 | 3,008,000 | 70.09 | 70.60 | 70.08 | 70.53 | 00:00:00 | | 2005-12-23 | 1,205,600 | 70.69 | 70.72 | 70.32 | 70.58 | 00:00:00 | | 2005-12-27 | 1,752,200 | 70.80 | 71.00 | 68.96 | 68.99 | 00:00:00 | | 2005-12-28 | 1,852,600 | 68.65 | 69.18 | 68.40 | 68.95 | 00:00:00 | | 2005-12-29 | 1,098,600 | 68.95 | 69.12 | 68.61 | 68.67 | 00:00:00 | | 2005-12-30 | 1,425,200 | 68.25 | 68.55 | 67.96 | 68.11 | 00:00:00 | | 2006-01-03 | 4,044,200 | 68.01 | 68.43 | 67.86 | 68.00 | 00:00:00 | | 2006-01-04 | 4,409,600 | 68.00 | 68.52 | 67.61 | 68.09 | 00:00:00 | | 2006-01-05 | 3,608,800 | 67.65 | 68.31 | 67.65 | 68.20 | 00:00:00 | | 2006-01-06 | 2,967,800 | 68.45 | 68.80 | 68.31 | 68.43 | 00:00:00 | | 2006-01-09 | 3,188,400 | 68.43 | 69.12 | 68.36 | 68.83 | 00:00:00 | | 2006-01-10 | 2,450,400 | 68.70 | 68.86 | 68.02 | 68.86 | 00:00:00 | | 2006-01-11 | 2,674,000 | 68.86 | 69.41 | 68.30 | 69.15 | 00:00:00 | | 2006-01-12 | 2,259,600 | 69.26 | 69.60 | 68.52 | 69.28 | 00:00:00 | | 2006-01-13 | 2,077,000 | 69.50 | 69.66 | 69.10 | 69.60 | 00:00:00 | | 2006-01-17 | 3,488,000 | 69.08 | 70.48 | 68.98 | 70.39 | 00:00:00 | | 2006-01-18 | 2,175,400 | 69.95 | 70.53 | 69.86 | 70.41 | 00:00:00 | | 2006-01-19 | 2,774,400 | 70.60 | 71.49 | 70.43 | 70.47 | 00:00:00 | | 2006-01-20 | 3,040,000 | 70.81 | 70.82 | 68.80 | 68.86 | 00:00:00 | | 2006-01-23 | 1,833,000 | 68.80 | 69.67 | 68.51 | 69.20 | 00:00:00 | | 2006-01-24 | 2,303,000 | 69.43 | 71.17 | 69.35 | 70.72 | 00:00:00 | | 2006-01-25 | 3,308,000 | 70.70 | 71.95 | 70.08 | 71.57 | 00:00:00 | | 2006-01-26 | 2,628,000 | 71.80 | 72.00 | 70.40 | 71.35 | 00:00:00 | | 2006-01-27 | 2,239,800 | 71.35 | 72.60 | 71.20 | 72.40 | 00:00:00 | | 2006-01-30 | 1,576,600 | 72.25 | 72.56 | 71.68 | 72.22 | 00:00:00 | | 2006-01-31 | 2,562,400 | 72.23 | 72.23 | 71.36 | 71.76 | 00:00:00 | | 2006-02-01 | 10,177,800 | 69.81 | 75.93 | 69.81 | 75.10 | 00:00:00 | | 2006-02-02 | 5,513,600 | 74.80 | 75.49 | 74.52 | 74.74 | 00:00:00 | | 2006-02-03 | 2,906,800 | 74.50 | 75.01 | 74.15 | 74.51 | 00:00:00 | | 2006-02-06 | 2,524,600 | 74.51 | 75.00 | 73.96 | 74.92 | 00:00:00 | | 2006-02-07 | 3,916,800 | 74.98 | 75.44 | 74.59 | 75.09 | 00:00:00 | | 2006-02-08 | 4,656,800 | 75.00 | 75.01 | 72.80 | 73.57 | 00:00:00 | | 2006-02-09 | 2,841,400 | 73.57 | 74.58 | 73.20 | 73.87 | 00:00:00 | | 2006-02-10 | 2,857,000 | 73.90 | 74.09 | 72.89 | 73.62 | 00:00:00 | | 2006-02-13 | 2,835,000 | 73.58 | 74.38 | 73.29 | 73.80 | 00:00:00 | | 2006-02-14 | 5,749,200 | 73.48 | 75.34 | 71.70 | 74.67 | 00:00:00 | | 2006-02-15 | 4,373,400 | 75.66 | 75.66 | 74.18 | 75.30 | 00:00:00 | | 2006-02-16 | 3,378,200 | 74.90 | 75.00 | 74.40 | 75.00 | 00:00:00 | | 2006-02-17 | 3,593,800 | 75.00 | 76.25 | 74.77 | 76.19 | 00:00:00 | | 2006-02-21 | 5,097,600 | 75.90 | 77.70 | 75.81 | 77.67 | 00:00:00 | | 2006-02-22 | 6,673,200 | 77.61 | 79.00 | 77.45 | 78.89 | 00:00:00 | | 2006-02-23 | 3,558,600 | 79.00 | 79.00 | 77.60 | 77.75 | 00:00:00 | | 2006-02-24 | 3,546,400 | 77.50 | 77.98 | 76.60 | 77.64 | 00:00:00 | | 2006-02-27 | 2,146,800 | 77.50 | 78.45 | 77.00 | 77.33 | 00:00:00 | | 2006-02-28 | 3,453,000 | 77.08 | 77.14 | 75.68 | 76.27 | 00:00:00 | | 2006-03-01 | 3,369,800 | 77.06 | 77.44 | 76.46 | 77.09 | 00:00:00 | | 2006-03-02 | 5,298,200 | 77.00 | 77.82 | 76.34 | 77.65 | 00:00:00 | | 2006-03-03 | 4,410,800 | 77.66 | 78.65 | 76.75 | 78.37 | 00:00:00 | | 2006-03-06 | 6,795,800 | 78.20 | 78.48 | 76.17 | 76.25 | 00:00:00 | | 2006-03-07 | 4,435,600 | 76.50 | 77.20 | 75.60 | 76.33 | 00:00:00 | | 2006-03-08 | 4,904,400 | 76.58 | 76.58 | 74.32 | 74.94 | 00:00:00 | | 2006-03-09 | 2,926,800 | 75.00 | 75.32 | 74.35 | 74.50 | 00:00:00 | | 2006-03-10 | 4,088,800 | 74.50 | 75.55 | 73.68 | 74.97 | 00:00:00 | | 2006-03-13 | 1,918,200 | 74.98 | 75.30 | 74.52 | 75.19 | 00:00:00 | | 2006-03-14 | 3,261,200 | 75.07 | 77.25 | 75.07 | 77.02 | 00:00:00 | | 2006-03-15 | 4,338,800 | 76.77 | 78.67 | 76.73 | 78.59 | 00:00:00 | | 2006-03-16 | 3,421,800 | 78.59 | 79.37 | 78.14 | 78.39 | 00:00:00 | | 2006-03-17 | 3,309,000 | 78.50 | 78.71 | 77.76 | 78.40 | 00:00:00 | | 2006-03-20 | 2,537,600 | 78.65 | 79.39 | 77.48 | 77.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
