|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,537,600 | 78.65 | 79.39 | 77.48 | 77.91 | 00:00:00 | | 2006-03-21 | 3,441,400 | 77.91 | 77.91 | 76.19 | 76.34 | 00:00:00 | | 2006-03-22 | 2,393,000 | 76.34 | 77.40 | 76.25 | 77.29 | 00:00:00 | | 2006-03-23 | 4,000,000 | 77.20 | 78.13 | 76.73 | 78.00 | 00:00:00 | | 2006-03-24 | 3,802,200 | 78.01 | 78.30 | 77.57 | 78.25 | 00:00:00 | | 2006-03-27 | 2,807,000 | 78.71 | 79.07 | 77.85 | 78.52 | 00:00:00 | | 2006-03-28 | 3,559,000 | 78.53 | 79.50 | 78.43 | 78.90 | 00:00:00 | | 2006-03-29 | 4,215,400 | 78.52 | 79.49 | 78.00 | 79.42 | 00:00:00 | | 2006-03-30 | 4,953,000 | 79.44 | 80.00 | 79.37 | 79.78 | 00:00:00 | | 2006-03-31 | 2,910,800 | 79.55 | 79.75 | 78.79 | 79.05 | 00:00:00 | | 2006-04-03 | 5,069,600 | 79.50 | 80.70 | 79.49 | 80.01 | 00:00:00 | | 2006-04-04 | 2,266,000 | 80.00 | 80.58 | 79.84 | 80.46 | 00:00:00 | | 2006-04-05 | 3,347,000 | 80.46 | 80.91 | 79.84 | 80.91 | 00:00:00 | | 2006-04-06 | 3,336,200 | 80.91 | 80.92 | 79.15 | 80.00 | 00:00:00 | | 2006-04-07 | 4,308,000 | 80.24 | 80.50 | 79.25 | 79.63 | 00:00:00 | | 2006-04-10 | 1,940,600 | 79.65 | 80.40 | 79.40 | 80.18 | 00:00:00 | | 2006-04-11 | 4,324,800 | 80.27 | 81.45 | 80.27 | 80.95 | 00:00:00 | | 2006-04-12 | 7,009,600 | 81.68 | 84.25 | 81.68 | 84.05 | 00:00:00 | | 2006-04-13 | 4,550,800 | 83.87 | 84.90 | 83.40 | 84.71 | 00:00:00 | | 2006-04-17 | 4,108,200 | 84.71 | 85.71 | 84.71 | 85.63 | 00:00:00 | | 2006-04-18 | 7,559,800 | 85.85 | 89.00 | 85.85 | 88.56 | 00:00:00 | | 2006-04-19 | 4,144,400 | 88.75 | 88.85 | 87.31 | 88.18 | 00:00:00 | | 2006-04-20 | 4,497,200 | 88.40 | 88.84 | 87.09 | 87.35 | 00:00:00 | | 2006-04-21 | 3,145,200 | 88.00 | 88.96 | 87.12 | 87.56 | 00:00:00 | | 2006-04-24 | 3,741,600 | 87.59 | 88.13 | 86.13 | 86.48 | 00:00:00 | | 2006-04-25 | 5,444,200 | 86.60 | 87.50 | 83.82 | 83.97 | 00:00:00 | | 2006-04-26 | 4,586,800 | 84.55 | 87.40 | 84.50 | 86.30 | 00:00:00 | | 2006-04-27 | 4,055,400 | 86.30 | 87.16 | 85.05 | 85.88 | 00:00:00 | | 2006-04-28 | 4,453,000 | 85.88 | 87.90 | 85.36 | 87.78 | 00:00:00 | | 2006-05-01 | 6,062,600 | 88.78 | 91.45 | 88.40 | 88.63 | 00:00:00 | | 2006-05-02 | 5,321,600 | 89.50 | 91.34 | 88.95 | 91.34 | 00:00:00 | | 2006-05-03 | 3,367,200 | 91.34 | 91.45 | 90.06 | 90.72 | 00:00:00 | | 2006-05-04 | 3,529,200 | 90.93 | 91.38 | 89.15 | 89.91 | 00:00:00 | | 2006-05-05 | 3,180,800 | 91.00 | 91.34 | 90.28 | 90.36 | 00:00:00 | | 2006-05-08 | 3,289,800 | 90.31 | 91.37 | 89.83 | 91.19 | 00:00:00 | | 2006-05-09 | 2,283,200 | 90.79 | 91.09 | 90.52 | 90.90 | 00:00:00 | | 2006-05-10 | 4,162,200 | 90.90 | 91.98 | 90.39 | 90.80 | 00:00:00 | | 2006-05-11 | 4,524,200 | 90.79 | 91.91 | 88.57 | 88.62 | 00:00:00 | | 2006-05-12 | 7,592,800 | 88.63 | 89.71 | 87.10 | 89.63 | 00:00:00 | | 2006-05-15 | 7,175,200 | 89.55 | 89.56 | 85.70 | 87.52 | 00:00:00 | | 2006-05-16 | 11,059,200 | 87.55 | 90.84 | 87.40 | 89.31 | 00:00:00 | | 2006-05-17 | 5,818,400 | 89.30 | 89.84 | 85.82 | 86.45 | 00:00:00 | | 2006-05-18 | 6,651,600 | 86.05 | 86.63 | 83.38 | 83.61 | 00:00:00 | | 2006-05-19 | 6,057,600 | 84.35 | 84.64 | 82.24 | 84.16 | 00:00:00 | | 2006-05-22 | 4,249,600 | 84.17 | 84.17 | 82.38 | 83.28 | 00:00:00 | | 2006-05-23 | 4,972,400 | 83.80 | 86.18 | 83.80 | 84.62 | 00:00:00 | | 2006-05-24 | 5,848,600 | 84.63 | 85.92 | 81.51 | 84.08 | 00:00:00 | | 2006-05-25 | 4,862,200 | 84.63 | 86.40 | 83.34 | 86.27 | 00:00:00 | | 2006-05-26 | 3,155,600 | 86.00 | 87.75 | 85.16 | 87.08 | 00:00:00 | | 2006-05-30 | 3,124,600 | 87.08 | 87.09 | 84.52 | 84.67 | 00:00:00 | | 2006-05-31 | 4,667,400 | 84.75 | 87.09 | 84.47 | 85.60 | 00:00:00 | | 2006-06-01 | 2,773,200 | 86.05 | 86.71 | 84.77 | 86.31 | 00:00:00 | | 2006-06-02 | 3,756,600 | 87.20 | 88.00 | 86.45 | 87.75 | 00:00:00 | | 2006-06-05 | 4,483,800 | 87.75 | 87.75 | 84.74 | 85.07 | 00:00:00 | | 2006-06-06 | 7,691,000 | 85.08 | 85.40 | 81.75 | 82.00 | 00:00:00 | | 2006-06-07 | 8,182,800 | 82.00 | 83.14 | 80.59 | 80.59 | 00:00:00 | | 2006-06-08 | 8,259,800 | 80.40 | 80.48 | 77.30 | 80.17 | 00:00:00 | | 2006-06-09 | 4,240,800 | 80.32 | 80.90 | 78.99 | 79.82 | 00:00:00 | | 2006-06-12 | 5,800,600 | 79.60 | 80.80 | 76.70 | 77.30 | 00:00:00 | | 2006-06-13 | 6,865,600 | 76.75 | 78.30 | 76.39 | 77.52 | 00:00:00 | | 2006-06-14 | 5,428,400 | 77.52 | 78.71 | 76.84 | 77.67 | 00:00:00 | | 2006-06-15 | 4,142,000 | 78.21 | 80.34 | 78.20 | 80.32 | 00:00:00 | | 2006-06-16 | 4,783,000 | 80.23 | 81.28 | 80.06 | 80.81 | 00:00:00 | | 2006-06-19 | 3,637,400 | 80.91 | 81.53 | 78.58 | 78.86 | 00:00:00 | | 2006-06-20 | 6,256,000 | 78.50 | 79.23 | 77.56 | 78.80 | 00:00:00 | | 2006-06-21 | 4,282,400 | 78.60 | 79.59 | 78.26 | 78.90 | 00:00:00 | | 2006-06-22 | 3,500,200 | 78.90 | 78.90 | 77.47 | 78.64 | 00:00:00 | | 2006-06-23 | 3,351,600 | 78.45 | 80.46 | 77.70 | 79.94 | 00:00:00 | | 2006-06-26 | 2,976,000 | 80.11 | 81.18 | 79.93 | 80.70 | 00:00:00 | | 2006-06-27 | 3,532,400 | 80.60 | 81.40 | 79.62 | 79.88 | 00:00:00 | | 2006-06-28 | 2,862,400 | 79.85 | 79.99 | 78.04 | 78.65 | 00:00:00 | | 2006-06-29 | 4,762,800 | 79.20 | 82.56 | 79.20 | 82.41 | 00:00:00 | | 2006-06-30 | 3,723,600 | 82.72 | 84.01 | 82.00 | 83.49 | 00:00:00 | | 2006-07-03 | 1,316,800 | 84.30 | 84.46 | 83.41 | 83.51 | 00:00:00 | | 2006-07-05 | 2,441,200 | 82.60 | 82.87 | 81.54 | 81.75 | 00:00:00 | | 2006-07-06 | 2,069,000 | 81.90 | 83.20 | 81.40 | 82.15 | 00:00:00 | | 2006-07-07 | 2,651,000 | 82.16 | 82.16 | 80.18 | 80.53 | 00:00:00 | | 2006-07-10 | 2,774,800 | 81.25 | 82.71 | 81.06 | 81.86 | 00:00:00 | | 2006-07-11 | 5,053,600 | 81.99 | 82.82 | 81.56 | 82.26 | 00:00:00 | | 2006-07-12 | 4,909,800 | 82.01 | 82.02 | 79.69 | 79.95 | 00:00:00 | | 2006-07-13 | 5,806,200 | 79.27 | 79.27 | 76.31 | 76.36 | 00:00:00 | | 2006-07-14 | 9,034,200 | 76.37 | 76.38 | 72.93 | 73.98 | 00:00:00 | | 2006-07-17 | 7,906,600 | 73.73 | 74.33 | 71.55 | 71.93 | 00:00:00 | | 2006-07-18 | 5,505,600 | 72.15 | 73.10 | 71.92 | 72.85 | 00:00:00 | | 2006-07-19 | 7,948,400 | 73.08 | 76.79 | 73.08 | 75.47 | 00:00:00 | | 2006-07-20 | 8,100,600 | 75.85 | 76.05 | 71.66 | 71.82 | 00:00:00 | | 2006-07-21 | 7,269,000 | 72.51 | 72.51 | 69.79 | 70.08 | 00:00:00 | | 2006-07-24 | 4,927,600 | 70.50 | 72.98 | 70.44 | 72.59 | 00:00:00 | | 2006-07-25 | 5,963,200 | 72.25 | 72.84 | 71.00 | 71.62 | 00:00:00 | | 2006-07-26 | 5,017,800 | 71.62 | 73.10 | 70.74 | 72.70 | 00:00:00 | | 2006-07-27 | 5,249,800 | 72.71 | 75.10 | 71.97 | 72.55 | 00:00:00 | | 2006-07-28 | 4,075,000 | 72.55 | 74.17 | 72.12 | 73.92 | 00:00:00 | | 2006-07-31 | 6,114,600 | 73.14 | 73.15 | 71.11 | 72.57 | 00:00:00 | | 2006-08-01 | 5,508,800 | 72.57 | 72.58 | 70.64 | 71.39 | 00:00:00 | | 2006-08-02 | 4,178,200 | 72.01 | 73.41 | 71.62 | 72.60 | 00:00:00 | | 2006-08-03 | 7,970,000 | 72.60 | 73.39 | 72.06 | 73.39 | 00:00:00 | | 2006-08-04 | 3,826,000 | 74.00 | 74.63 | 72.50 | 73.12 | 00:00:00 | | 2006-08-07 | 2,196,600 | 72.90 | 73.45 | 72.51 | 73.05 | 00:00:00 | | 2006-08-08 | 2,502,400 | 73.60 | 73.93 | 71.75 | 72.25 | 00:00:00 | | 2006-08-09 | 3,363,600 | 73.00 | 73.27 | 70.18 | 70.37 | 00:00:00 | | 2006-08-10 | 8,017,600 | 70.38 | 71.06 | 68.98 | 70.06 | 00:00:00 | | 2006-08-11 | 6,299,600 | 70.06 | 70.21 | 68.27 | 69.07 | 00:00:00 | | 2006-08-14 | 8,106,600 | 70.50 | 71.09 | 68.17 | 68.67 | 00:00:00 | | 2006-08-15 | 20,054,400 | 67.47 | 70.10 | 66.90 | 69.00 | 00:00:00 | | 2006-08-16 | 11,505,600 | 69.20 | 72.98 | 68.60 | 71.84 | 00:00:00 | | 2006-08-17 | 5,418,200 | 71.90 | 72.74 | 71.60 | 72.62 | 00:00:00 | | 2006-08-18 | 4,004,000 | 73.00 | 73.39 | 72.01 | 72.73 | 00:00:00 | | 2006-08-21 | 4,607,600 | 72.84 | 72.97 | 71.82 | 72.25 | 00:00:00 | | 2006-08-22 | 4,916,800 | 72.25 | 73.18 | 71.80 | 73.15 | 00:00:00 | | 2006-08-23 | 4,387,800 | 73.16 | 73.92 | 72.76 | 73.40 | 00:00:00 | | 2006-08-24 | 4,776,800 | 73.50 | 73.88 | 72.81 | 73.27 | 00:00:00 | | 2006-08-25 | 2,787,600 | 73.10 | 74.13 | 73.05 | 73.89 | 00:00:00 | | 2006-08-28 | 4,546,200 | 74.00 | 75.60 | 73.84 | 75.20 | 00:00:00 | | 2006-08-29 | 3,336,000 | 75.62 | 75.62 | 73.95 | 74.75 | 00:00:00 | | 2006-08-30 | 2,649,200 | 74.95 | 75.12 | 74.29 | 74.78 | 00:00:00 | | 2006-08-31 | 7,456,000 | 75.22 | 78.50 | 75.06 | 78.10 | 00:00:00 | | 2006-09-01 | 4,703,600 | 79.83 | 79.83 | 77.61 | 79.09 | 00:00:00 | | 2006-09-05 | 7,578,000 | 80.20 | 82.70 | 79.95 | 82.45 | 00:00:00 | | 2006-09-06 | 6,868,000 | 82.40 | 82.41 | 80.79 | 80.96 | 00:00:00 | | 2006-09-07 | 6,400,200 | 80.25 | 81.18 | 79.55 | 81.11 | 00:00:00 | | 2006-09-08 | 3,108,800 | 81.12 | 81.86 | 80.78 | 81.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
