|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 5,330,000 | 103.89 | 106.57 | 103.54 | 104.20 | 00:00:00 | | 2007-03-06 | 6,413,400 | 105.68 | 107.91 | 105.45 | 107.04 | 00:00:00 | | 2007-03-07 | 7,637,800 | 109.26 | 112.14 | 108.70 | 110.81 | 00:00:00 | | 2007-03-08 | 5,167,000 | 111.82 | 112.88 | 110.08 | 110.79 | 00:00:00 | | 2007-03-09 | 7,689,600 | 112.50 | 114.72 | 112.00 | 113.00 | 00:00:00 | | 2007-03-12 | 4,070,800 | 113.00 | 113.78 | 111.51 | 113.01 | 00:00:00 | | 2007-03-13 | 4,934,400 | 112.45 | 113.54 | 109.06 | 109.34 | 00:00:00 | | 2007-03-14 | 5,393,800 | 109.34 | 111.18 | 107.90 | 110.69 | 00:00:00 | | 2007-03-15 | 4,782,400 | 110.69 | 111.61 | 110.04 | 110.69 | 00:00:00 | | 2007-03-16 | 5,537,400 | 110.71 | 112.67 | 109.47 | 110.04 | 00:00:00 | | 2007-03-19 | 4,226,400 | 110.88 | 113.76 | 110.78 | 112.79 | 00:00:00 | | 2007-03-20 | 3,084,000 | 112.65 | 113.08 | 111.70 | 112.20 | 00:00:00 | | 2007-03-21 | 4,273,200 | 112.40 | 115.58 | 111.91 | 115.42 | 00:00:00 | | 2007-03-22 | 6,182,000 | 113.39 | 114.50 | 111.88 | 112.90 | 00:00:00 | | 2007-03-23 | 4,280,800 | 113.10 | 114.37 | 111.78 | 112.18 | 00:00:00 | | 2007-03-26 | 5,671,000 | 112.50 | 112.63 | 109.31 | 110.43 | 00:00:00 | | 2007-03-27 | 5,863,000 | 110.40 | 110.40 | 107.57 | 108.63 | 00:00:00 | | 2007-03-28 | 8,030,000 | 108.01 | 108.83 | 105.48 | 105.50 | 00:00:00 | | 2007-03-29 | 8,191,000 | 107.18 | 109.08 | 106.55 | 108.47 | 00:00:00 | | 2007-03-30 | 7,301,600 | 107.79 | 111.90 | 107.65 | 108.64 | 00:00:00 | | 2007-04-02 | 12,961,600 | 108.25 | 108.25 | 103.17 | 104.48 | 00:00:00 | | 2007-04-03 | 6,417,400 | 105.33 | 107.21 | 104.34 | 106.74 | 00:00:00 | | 2007-04-04 | 3,990,200 | 106.74 | 107.21 | 105.65 | 107.00 | 00:00:00 | | 2007-04-05 | 3,464,000 | 106.90 | 108.26 | 106.32 | 107.57 | 00:00:00 | | 2007-04-09 | 3,909,400 | 108.49 | 109.70 | 108.13 | 108.62 | 00:00:00 | | 2007-04-10 | 3,515,200 | 108.62 | 109.31 | 108.23 | 108.90 | 00:00:00 | | 2007-04-11 | 4,967,800 | 109.01 | 109.63 | 107.47 | 108.43 | 00:00:00 | | 2007-04-12 | 3,668,600 | 108.44 | 108.44 | 106.77 | 107.84 | 00:00:00 | | 2007-04-13 | 3,872,800 | 107.86 | 108.99 | 106.88 | 108.80 | 00:00:00 | | 2007-04-16 | 2,541,600 | 109.05 | 109.68 | 108.55 | 109.64 | 00:00:00 | | 2007-04-17 | 3,941,200 | 110.29 | 111.13 | 109.51 | 111.10 | 00:00:00 | | 2007-04-18 | 4,348,600 | 111.10 | 112.46 | 110.50 | 111.57 | 00:00:00 | | 2007-04-19 | 3,172,400 | 111.57 | 112.22 | 110.25 | 110.70 | 00:00:00 | | 2007-04-20 | 4,773,200 | 113.01 | 113.56 | 111.42 | 111.56 | 00:00:00 | | 2007-04-23 | 6,253,600 | 111.86 | 115.80 | 111.86 | 112.71 | 00:00:00 | | 2007-04-24 | 3,648,400 | 113.20 | 114.37 | 112.10 | 112.92 | 00:00:00 | | 2007-04-25 | 4,978,000 | 113.82 | 113.92 | 111.35 | 113.66 | 00:00:00 | | 2007-04-26 | 3,601,000 | 114.25 | 115.09 | 112.88 | 113.61 | 00:00:00 | | 2007-04-27 | 4,410,000 | 112.73 | 112.99 | 111.08 | 112.23 | 00:00:00 | | 2007-04-30 | 3,403,600 | 111.98 | 112.10 | 109.40 | 109.40 | 00:00:00 | | 2007-05-01 | 4,525,000 | 109.74 | 110.18 | 107.51 | 108.70 | 00:00:00 | | 2007-05-02 | 6,551,400 | 110.10 | 113.45 | 110.05 | 112.75 | 00:00:00 | | 2007-05-03 | 4,202,600 | 113.60 | 114.70 | 112.90 | 113.69 | 00:00:00 | | 2007-05-04 | 3,507,800 | 114.56 | 115.44 | 113.30 | 113.84 | 00:00:00 | | 2007-05-07 | 3,303,200 | 113.87 | 115.90 | 113.87 | 115.22 | 00:00:00 | | 2007-05-08 | 3,361,200 | 115.22 | 116.00 | 113.46 | 115.64 | 00:00:00 | | 2007-05-09 | 8,257,800 | 115.64 | 119.37 | 115.29 | 118.94 | 00:00:00 | | 2007-05-10 | 6,168,400 | 118.94 | 119.98 | 116.68 | 117.69 | 00:00:00 | | 2007-05-11 | 4,298,800 | 118.31 | 120.00 | 118.05 | 120.00 | 00:00:00 | | 2007-05-14 | 6,085,000 | 120.40 | 120.80 | 118.75 | 119.63 | 00:00:00 | | 2007-05-15 | 7,252,800 | 120.20 | 121.76 | 119.31 | 120.66 | 00:00:00 | | 2007-05-16 | 20,742,400 | 123.20 | 123.40 | 117.82 | 118.40 | 00:00:00 | | 2007-05-17 | 7,717,000 | 118.75 | 118.83 | 116.70 | 117.55 | 00:00:00 | | 2007-05-18 | 6,766,800 | 117.56 | 118.27 | 115.55 | 116.51 | 00:00:00 | | 2007-05-21 | 6,221,600 | 116.50 | 120.00 | 116.50 | 118.81 | 00:00:00 | | 2007-05-22 | 4,988,800 | 119.30 | 119.59 | 117.09 | 117.80 | 00:00:00 | | 2007-05-23 | 5,491,600 | 118.23 | 118.23 | 115.38 | 115.64 | 00:00:00 | | 2007-05-24 | 8,268,200 | 116.72 | 116.99 | 113.00 | 113.04 | 00:00:00 | | 2007-05-25 | 4,198,800 | 113.06 | 114.95 | 113.06 | 114.44 | 00:00:00 | | 2007-05-29 | 6,530,000 | 114.80 | 116.15 | 113.96 | 115.35 | 00:00:00 | | 2007-05-30 | 7,769,800 | 114.75 | 119.45 | 114.64 | 119.44 | 00:00:00 | | 2007-05-31 | 7,691,800 | 119.75 | 121.48 | 119.46 | 120.47 | 00:00:00 | | 2007-06-01 | 4,622,400 | 120.62 | 121.38 | 119.13 | 119.76 | 00:00:00 | | 2007-06-04 | 2,924,000 | 118.90 | 120.37 | 118.42 | 120.21 | 00:00:00 | | 2007-06-05 | 5,349,400 | 119.27 | 121.61 | 119.27 | 120.90 | 00:00:00 | | 2007-06-06 | 5,115,800 | 119.61 | 120.00 | 117.04 | 117.57 | 00:00:00 | | 2007-06-07 | 6,162,200 | 116.14 | 118.59 | 114.19 | 114.19 | 00:00:00 | | 2007-06-08 | 4,335,600 | 114.39 | 116.17 | 113.60 | 116.03 | 00:00:00 | | 2007-06-11 | 4,793,400 | 116.03 | 117.95 | 115.18 | 116.55 | 00:00:00 | | 2007-06-12 | 5,652,600 | 114.25 | 117.82 | 114.25 | 116.65 | 00:00:00 | | 2007-06-13 | 7,925,400 | 117.94 | 120.32 | 117.69 | 120.32 | 00:00:00 | | 2007-06-14 | 6,284,200 | 120.50 | 121.94 | 120.10 | 120.72 | 00:00:00 | | 2007-06-15 | 6,045,800 | 121.99 | 123.00 | 121.38 | 121.75 | 00:00:00 | | 2007-06-18 | 3,289,600 | 122.59 | 123.02 | 121.93 | 122.02 | 00:00:00 | | 2007-06-19 | 4,114,200 | 122.01 | 122.22 | 119.80 | 121.63 | 00:00:00 | | 2007-06-20 | 6,422,600 | 121.64 | 125.21 | 121.37 | 121.50 | 00:00:00 | | 2007-06-21 | 4,487,200 | 121.50 | 124.30 | 121.32 | 124.30 | 00:00:00 | | 2007-06-22 | 6,183,200 | 123.30 | 125.64 | 123.02 | 123.35 | 00:00:00 | | 2007-06-25 | 4,394,000 | 123.46 | 125.17 | 122.41 | 122.79 | 00:00:00 | | 2007-06-26 | 4,483,400 | 123.75 | 124.00 | 120.19 | 120.57 | 00:00:00 | | 2007-06-27 | 3,939,600 | 119.56 | 121.83 | 118.57 | 121.57 | 00:00:00 | | 2007-06-28 | 4,126,000 | 121.25 | 121.25 | 119.38 | 119.38 | 00:00:00 | | 2007-06-29 | 3,688,200 | 120.00 | 121.59 | 119.62 | 120.74 | 00:00:00 | | 2007-07-02 | 3,590,600 | 121.65 | 123.85 | 121.12 | 123.50 | 00:00:00 | | 2007-07-03 | 2,714,200 | 122.99 | 122.99 | 121.44 | 122.23 | 00:00:00 | | 2007-07-05 | 2,896,800 | 122.48 | 123.75 | 121.94 | 123.06 | 00:00:00 | | 2007-07-06 | 1,959,400 | 123.38 | 124.54 | 123.15 | 123.71 | 00:00:00 | | 2007-07-09 | 5,026,400 | 124.04 | 126.98 | 123.95 | 125.82 | 00:00:00 | | 2007-07-10 | 3,718,600 | 124.92 | 125.22 | 123.69 | 123.88 | 00:00:00 | | 2007-07-11 | 3,159,400 | 124.26 | 126.00 | 124.05 | 125.21 | 00:00:00 | | 2007-07-12 | 4,730,800 | 125.84 | 128.50 | 125.21 | 128.33 | 00:00:00 | | 2007-07-13 | 5,339,400 | 128.76 | 131.50 | 128.00 | 131.08 | 00:00:00 | | 2007-07-16 | 5,006,400 | 131.92 | 132.50 | 130.53 | 131.60 | 00:00:00 | | 2007-07-17 | 4,258,600 | 132.03 | 132.80 | 130.56 | 130.90 | 00:00:00 | | 2007-07-18 | 4,798,000 | 130.50 | 132.00 | 129.19 | 130.70 | 00:00:00 | | 2007-07-19 | 3,997,400 | 132.06 | 133.96 | 131.25 | 133.68 | 00:00:00 | | 2007-07-20 | 7,734,200 | 130.48 | 131.97 | 128.69 | 129.07 | 00:00:00 | | 2007-07-23 | 4,809,000 | 131.00 | 131.00 | 127.30 | 127.96 | 00:00:00 | | 2007-07-24 | 3,469,200 | 127.40 | 128.72 | 125.68 | 125.99 | 00:00:00 | | 2007-07-25 | 5,870,600 | 127.39 | 127.80 | 122.33 | 124.32 | 00:00:00 | | 2007-07-26 | 8,514,600 | 122.27 | 125.07 | 118.67 | 121.02 | 00:00:00 | | 2007-07-27 | 5,023,200 | 120.21 | 122.51 | 118.71 | 118.94 | 00:00:00 | | 2007-07-30 | 4,385,400 | 122.05 | 123.15 | 119.00 | 122.31 | 00:00:00 | | 2007-07-31 | 6,789,000 | 125.09 | 126.00 | 120.22 | 120.42 | 00:00:00 | | 2007-08-01 | 7,983,600 | 120.02 | 121.36 | 116.86 | 119.87 | 00:00:00 | | 2007-08-02 | 5,708,800 | 121.49 | 121.49 | 117.79 | 120.18 | 00:00:00 | | 2007-08-03 | 5,790,000 | 120.04 | 121.85 | 117.35 | 117.46 | 00:00:00 | | 2007-08-06 | 5,492,600 | 118.98 | 120.12 | 115.73 | 119.90 | 00:00:00 | | 2007-08-07 | 7,045,200 | 120.10 | 125.50 | 119.03 | 123.79 | 00:00:00 | | 2007-08-08 | 5,325,600 | 122.70 | 126.74 | 122.70 | 124.84 | 00:00:00 | | 2007-08-09 | 6,293,400 | 123.90 | 126.44 | 119.99 | 120.10 | 00:00:00 | | 2007-08-10 | 7,558,200 | 118.53 | 120.85 | 114.52 | 117.30 | 00:00:00 | | 2007-08-13 | 4,065,800 | 118.77 | 122.06 | 118.30 | 118.65 | 00:00:00 | | 2007-08-14 | 4,610,000 | 119.50 | 120.19 | 117.09 | 117.09 | 00:00:00 | | 2007-08-15 | 13,900,400 | 120.76 | 126.92 | 119.34 | 120.60 | 00:00:00 | | 2007-08-16 | 11,130,600 | 119.31 | 122.99 | 113.91 | 120.53 | 00:00:00 | | 2007-08-17 | 7,190,400 | 123.06 | 126.01 | 121.29 | 124.61 | 00:00:00 | | 2007-08-20 | 8,288,800 | 125.99 | 130.71 | 124.21 | 128.27 | 00:00:00 | | 2007-08-21 | 5,100,000 | 127.63 | 130.33 | 126.85 | 129.30 | 00:00:00 | | 2007-08-22 | 6,070,600 | 130.45 | 132.25 | 129.29 | 130.72 | 00:00:00 | | 2007-08-23 | 5,525,400 | 131.50 | 131.69 | 126.71 | 127.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
