|
 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 | | 2006-09-08 | 3,108,800 | 81.12 | 81.86 | 80.78 | 81.30 | 00:00:00 | | 2006-09-11 | 6,903,800 | 81.25 | 81.25 | 79.12 | 79.68 | 00:00:00 | | 2006-09-12 | 6,275,800 | 79.69 | 81.86 | 79.26 | 81.10 | 00:00:00 | | 2006-09-13 | 5,432,200 | 81.10 | 82.46 | 80.52 | 81.26 | 00:00:00 | | 2006-09-14 | 6,124,800 | 81.27 | 81.27 | 79.10 | 79.39 | 00:00:00 | | 2006-09-15 | 6,063,400 | 80.10 | 81.22 | 79.62 | 80.87 | 00:00:00 | | 2006-09-18 | 3,837,400 | 80.88 | 82.22 | 80.60 | 81.21 | 00:00:00 | | 2006-09-19 | 5,536,600 | 81.10 | 81.62 | 79.55 | 79.96 | 00:00:00 | | 2006-09-20 | 3,400,400 | 80.50 | 80.97 | 79.48 | 79.60 | 00:00:00 | | 2006-09-21 | 5,195,000 | 79.60 | 81.09 | 78.63 | 78.93 | 00:00:00 | | 2006-09-22 | 6,561,800 | 78.00 | 78.20 | 76.86 | 77.63 | 00:00:00 | | 2006-09-25 | 5,362,600 | 78.21 | 79.48 | 77.63 | 78.91 | 00:00:00 | | 2006-09-26 | 7,917,600 | 79.10 | 83.10 | 79.03 | 82.82 | 00:00:00 | | 2006-09-27 | 8,976,400 | 82.60 | 84.97 | 82.17 | 83.66 | 00:00:00 | | 2006-09-28 | 4,188,000 | 83.57 | 84.95 | 83.00 | 84.78 | 00:00:00 | | 2006-09-29 | 3,253,000 | 84.78 | 84.97 | 83.90 | 83.91 | 00:00:00 | | 2006-10-02 | 4,653,400 | 83.70 | 84.40 | 83.34 | 83.98 | 00:00:00 | | 2006-10-03 | 4,059,200 | 83.98 | 84.40 | 83.14 | 83.59 | 00:00:00 | | 2006-10-04 | 5,424,600 | 83.43 | 85.47 | 83.43 | 85.39 | 00:00:00 | | 2006-10-05 | 4,491,600 | 85.47 | 87.95 | 85.25 | 87.55 | 00:00:00 | | 2006-10-06 | 7,370,400 | 85.84 | 86.00 | 84.40 | 85.29 | 00:00:00 | | 2006-10-09 | 6,402,400 | 85.00 | 89.09 | 84.64 | 88.00 | 00:00:00 | | 2006-10-10 | 4,962,200 | 88.16 | 88.42 | 86.00 | 87.20 | 00:00:00 | | 2006-10-11 | 5,606,000 | 86.55 | 88.73 | 86.00 | 87.37 | 00:00:00 | | 2006-10-12 | 9,264,200 | 87.40 | 90.47 | 87.40 | 90.17 | 00:00:00 | | 2006-10-13 | 4,459,200 | 88.80 | 89.95 | 88.80 | 88.90 | 00:00:00 | | 2006-10-16 | 3,321,400 | 89.15 | 90.19 | 89.10 | 89.71 | 00:00:00 | | 2006-10-17 | 6,037,400 | 89.00 | 89.26 | 86.71 | 87.57 | 00:00:00 | | 2006-10-18 | 4,697,000 | 88.29 | 89.06 | 86.99 | 87.74 | 00:00:00 | | 2006-10-19 | 4,156,400 | 87.99 | 88.64 | 87.21 | 87.53 | 00:00:00 | | 2006-10-20 | 11,388,200 | 85.00 | 87.53 | 83.01 | 84.63 | 00:00:00 | | 2006-10-23 | 4,689,400 | 84.63 | 85.97 | 84.62 | 85.67 | 00:00:00 | | 2006-10-24 | 5,657,000 | 87.40 | 87.88 | 85.06 | 87.46 | 00:00:00 | | 2006-10-25 | 4,366,200 | 87.31 | 88.37 | 86.85 | 88.12 | 00:00:00 | | 2006-10-26 | 3,444,400 | 88.26 | 88.85 | 87.62 | 88.41 | 00:00:00 | | 2006-10-27 | 2,755,400 | 87.79 | 88.41 | 86.82 | 87.00 | 00:00:00 | | 2006-10-30 | 2,015,800 | 87.05 | 87.61 | 86.36 | 86.61 | 00:00:00 | | 2006-10-31 | 3,531,600 | 86.61 | 86.81 | 85.06 | 85.13 | 00:00:00 | | 2006-11-01 | 5,446,200 | 85.17 | 85.91 | 84.17 | 84.82 | 00:00:00 | | 2006-11-02 | 5,975,600 | 84.00 | 85.83 | 83.26 | 85.40 | 00:00:00 | | 2006-11-03 | 6,002,200 | 85.44 | 86.99 | 85.28 | 85.65 | 00:00:00 | | 2006-11-06 | 4,722,400 | 85.90 | 86.23 | 85.19 | 85.75 | 00:00:00 | | 2006-11-07 | 3,294,200 | 85.70 | 85.99 | 84.70 | 84.84 | 00:00:00 | | 2006-11-08 | 5,002,600 | 84.85 | 87.89 | 84.35 | 87.45 | 00:00:00 | | 2006-11-09 | 4,086,000 | 87.70 | 87.85 | 86.55 | 86.60 | 00:00:00 | | 2006-11-10 | 3,056,400 | 86.70 | 87.37 | 86.66 | 87.11 | 00:00:00 | | 2006-11-13 | 3,593,200 | 87.11 | 89.27 | 86.95 | 88.62 | 00:00:00 | | 2006-11-14 | 3,661,000 | 89.35 | 89.94 | 88.71 | 89.85 | 00:00:00 | | 2006-11-15 | 4,270,200 | 89.39 | 89.76 | 88.56 | 89.20 | 00:00:00 | | 2006-11-16 | 4,564,000 | 89.45 | 90.91 | 89.32 | 89.42 | 00:00:00 | | 2006-11-17 | 4,063,000 | 89.42 | 90.37 | 89.10 | 90.36 | 00:00:00 | | 2006-11-20 | 5,342,800 | 90.37 | 90.83 | 89.14 | 89.41 | 00:00:00 | | 2006-11-21 | 28,593,800 | 86.52 | 95.54 | 86.52 | 95.27 | 00:00:00 | | 2006-11-22 | 21,129,200 | 96.90 | 101.40 | 96.50 | 98.09 | 00:00:00 | | 2006-11-24 | 3,145,000 | 96.40 | 97.85 | 96.40 | 97.02 | 00:00:00 | | 2006-11-27 | 5,318,200 | 96.27 | 97.37 | 94.98 | 95.17 | 00:00:00 | | 2006-11-28 | 5,743,200 | 95.18 | 96.23 | 93.92 | 94.79 | 00:00:00 | | 2006-11-29 | 3,819,800 | 95.50 | 97.34 | 95.46 | 96.55 | 00:00:00 | | 2006-11-30 | 4,901,200 | 96.65 | 96.75 | 95.16 | 96.00 | 00:00:00 | | 2006-12-01 | 4,503,000 | 95.99 | 96.91 | 93.55 | 94.48 | 00:00:00 | | 2006-12-04 | 2,562,800 | 94.95 | 96.23 | 94.63 | 96.13 | 00:00:00 | | 2006-12-05 | 3,160,000 | 96.50 | 96.61 | 95.26 | 95.45 | 00:00:00 | | 2006-12-06 | 9,037,600 | 95.48 | 98.43 | 95.07 | 98.14 | 00:00:00 | | 2006-12-07 | 3,713,000 | 98.14 | 98.51 | 96.44 | 96.64 | 00:00:00 | | 2006-12-08 | 2,810,800 | 96.06 | 97.98 | 96.06 | 97.07 | 00:00:00 | | 2006-12-11 | 4,086,600 | 97.12 | 97.70 | 96.20 | 97.15 | 00:00:00 | | 2006-12-12 | 4,704,000 | 97.15 | 97.74 | 94.19 | 94.49 | 00:00:00 | | 2006-12-13 | 2,833,600 | 95.01 | 95.26 | 94.25 | 94.70 | 00:00:00 | | 2006-12-14 | 5,046,400 | 95.63 | 96.51 | 95.10 | 96.11 | 00:00:00 | | 2006-12-15 | 3,836,000 | 96.45 | 96.89 | 95.05 | 95.58 | 00:00:00 | | 2006-12-18 | 3,989,200 | 96.13 | 96.84 | 95.75 | 95.99 | 00:00:00 | | 2006-12-19 | 3,221,800 | 95.99 | 97.31 | 95.45 | 96.99 | 00:00:00 | | 2006-12-20 | 3,028,200 | 96.60 | 97.67 | 96.30 | 97.07 | 00:00:00 | | 2006-12-21 | 2,259,000 | 97.27 | 97.29 | 95.32 | 95.90 | 00:00:00 | | 2006-12-22 | 2,672,400 | 95.98 | 96.00 | 94.18 | 94.21 | 00:00:00 | | 2006-12-26 | 1,376,400 | 94.21 | 95.96 | 94.05 | 95.70 | 00:00:00 | | 2006-12-27 | 3,623,400 | 96.00 | 97.10 | 95.49 | 96.49 | 00:00:00 | | 2006-12-28 | 2,732,600 | 96.04 | 96.34 | 95.30 | 95.77 | 00:00:00 | | 2006-12-29 | 1,664,600 | 95.86 | 96.23 | 94.94 | 95.07 | 00:00:00 | | 2007-01-03 | 3,943,000 | 95.69 | 96.50 | 92.96 | 93.48 | 00:00:00 | | 2007-01-04 | 4,376,800 | 95.18 | 95.18 | 91.74 | 92.18 | 00:00:00 | | 2007-01-05 | 5,230,200 | 92.18 | 92.20 | 90.23 | 90.89 | 00:00:00 | | 2007-01-08 | 3,411,600 | 90.89 | 92.10 | 90.55 | 91.34 | 00:00:00 | | 2007-01-09 | 4,481,800 | 91.30 | 92.42 | 90.87 | 92.25 | 00:00:00 | | 2007-01-10 | 4,930,600 | 91.95 | 93.08 | 91.14 | 92.63 | 00:00:00 | | 2007-01-11 | 5,973,400 | 92.66 | 95.50 | 92.59 | 95.50 | 00:00:00 | | 2007-01-12 | 8,816,000 | 96.65 | 99.59 | 96.24 | 99.33 | 00:00:00 | | 2007-01-16 | 3,910,400 | 99.74 | 99.75 | 98.05 | 99.10 | 00:00:00 | | 2007-01-17 | 4,679,000 | 99.10 | 100.95 | 99.10 | 99.89 | 00:00:00 | | 2007-01-18 | 3,448,000 | 98.22 | 100.61 | 98.17 | 100.16 | 00:00:00 | | 2007-01-19 | 5,643,400 | 100.00 | 100.00 | 98.43 | 98.70 | 00:00:00 | | 2007-01-22 | 4,317,600 | 99.15 | 99.29 | 96.52 | 96.87 | 00:00:00 | | 2007-01-23 | 5,892,600 | 97.00 | 99.74 | 97.00 | 99.58 | 00:00:00 | | 2007-01-24 | 2,667,600 | 98.60 | 99.38 | 97.88 | 98.97 | 00:00:00 | | 2007-01-25 | 2,610,800 | 98.74 | 99.59 | 96.99 | 97.17 | 00:00:00 | | 2007-01-26 | 2,962,000 | 98.35 | 98.57 | 96.79 | 98.29 | 00:00:00 | | 2007-01-29 | 2,666,600 | 98.49 | 99.70 | 97.99 | 98.54 | 00:00:00 | | 2007-01-30 | 2,710,200 | 98.90 | 100.00 | 98.44 | 99.92 | 00:00:00 | | 2007-01-31 | 3,552,200 | 99.70 | 100.51 | 98.35 | 100.28 | 00:00:00 | | 2007-02-01 | 5,902,800 | 100.44 | 103.18 | 100.44 | 103.02 | 00:00:00 | | 2007-02-02 | 3,992,600 | 103.02 | 104.72 | 102.37 | 104.33 | 00:00:00 | | 2007-02-05 | 3,396,600 | 104.34 | 104.89 | 103.51 | 104.11 | 00:00:00 | | 2007-02-06 | 3,058,200 | 104.75 | 105.13 | 104.36 | 104.74 | 00:00:00 | | 2007-02-07 | 3,869,200 | 104.70 | 104.94 | 103.41 | 103.50 | 00:00:00 | | 2007-02-08 | 3,220,800 | 103.51 | 103.51 | 102.19 | 102.90 | 00:00:00 | | 2007-02-09 | 3,030,200 | 103.33 | 104.23 | 102.67 | 102.79 | 00:00:00 | | 2007-02-12 | 2,524,800 | 102.91 | 103.75 | 102.13 | 103.22 | 00:00:00 | | 2007-02-13 | 2,580,000 | 103.23 | 104.19 | 102.52 | 102.67 | 00:00:00 | | 2007-02-14 | 19,223,400 | 108.49 | 113.72 | 108.15 | 111.91 | 00:00:00 | | 2007-02-15 | 6,809,800 | 112.53 | 114.00 | 111.02 | 113.52 | 00:00:00 | | 2007-02-16 | 4,443,600 | 112.54 | 114.29 | 112.00 | 113.93 | 00:00:00 | | 2007-02-20 | 4,233,800 | 113.15 | 113.80 | 112.89 | 113.35 | 00:00:00 | | 2007-02-21 | 6,057,200 | 113.36 | 116.47 | 113.09 | 115.95 | 00:00:00 | | 2007-02-22 | 6,502,400 | 115.77 | 116.50 | 112.13 | 113.06 | 00:00:00 | | 2007-02-23 | 4,003,000 | 113.39 | 113.71 | 112.14 | 113.33 | 00:00:00 | | 2007-02-26 | 3,857,400 | 114.00 | 114.65 | 112.15 | 113.21 | 00:00:00 | | 2007-02-27 | 6,658,800 | 110.22 | 111.19 | 106.50 | 108.30 | 00:00:00 | | 2007-02-28 | 5,382,200 | 108.31 | 109.34 | 106.50 | 108.29 | 00:00:00 | | 2007-03-01 | 4,756,800 | 106.50 | 109.45 | 105.52 | 108.22 | 00:00:00 | | 2007-03-02 | 4,522,400 | 107.87 | 107.88 | 105.10 | 105.17 | 00:00:00 | | 2007-03-05 | 5,330,000 | 103.89 | 106.57 | 103.54 | 104.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
