|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 5,525,400 | 131.50 | 131.69 | 126.71 | 127.38 | 00:00:00 | | 2007-08-24 | 4,729,800 | 127.88 | 130.45 | 126.52 | 130.26 | 00:00:00 | | 2007-08-27 | 4,387,400 | 129.25 | 132.00 | 129.25 | 130.27 | 00:00:00 | | 2007-08-28 | 4,296,000 | 129.25 | 129.74 | 126.42 | 126.42 | 00:00:00 | | 2007-08-29 | 6,223,400 | 127.58 | 132.00 | 126.56 | 131.45 | 00:00:00 | | 2007-08-30 | 4,188,200 | 130.23 | 133.90 | 130.23 | 131.90 | 00:00:00 | | 2007-08-31 | 5,383,400 | 133.99 | 137.10 | 133.50 | 136.06 | 00:00:00 | | 2007-09-04 | 6,578,000 | 136.72 | 140.09 | 136.30 | 138.64 | 00:00:00 | | 2007-09-05 | 6,254,400 | 137.49 | 139.30 | 136.30 | 137.56 | 00:00:00 | | 2007-09-06 | 4,698,200 | 138.35 | 138.72 | 135.06 | 136.79 | 00:00:00 | | 2007-09-07 | 5,529,200 | 133.95 | 136.44 | 132.55 | 135.86 | 00:00:00 | | 2007-09-10 | 5,054,800 | 136.74 | 138.53 | 134.30 | 136.98 | 00:00:00 | | 2007-09-11 | 5,598,800 | 137.03 | 139.14 | 136.00 | 138.29 | 00:00:00 | | 2007-09-12 | 4,898,800 | 138.19 | 140.52 | 137.16 | 137.83 | 00:00:00 | | 2007-09-13 | 4,219,600 | 138.15 | 139.10 | 137.17 | 137.95 | 00:00:00 | | 2007-09-14 | 3,578,800 | 136.62 | 138.99 | 136.26 | 137.93 | 00:00:00 | | 2007-09-17 | 5,657,400 | 137.15 | 141.17 | 137.06 | 139.43 | 00:00:00 | | 2007-09-18 | 5,784,200 | 140.25 | 145.86 | 139.76 | 145.86 | 00:00:00 | | 2007-09-19 | 7,611,400 | 147.34 | 149.18 | 143.57 | 145.10 | 00:00:00 | | 2007-09-20 | 3,610,400 | 144.50 | 146.02 | 143.24 | 144.48 | 00:00:00 | | 2007-09-21 | 4,499,400 | 145.89 | 147.45 | 144.48 | 147.28 | 00:00:00 | | 2007-09-24 | 3,963,200 | 146.85 | 146.96 | 145.43 | 145.75 | 00:00:00 | | 2007-09-25 | 7,014,200 | 144.50 | 144.82 | 140.60 | 142.17 | 00:00:00 | | 2007-09-26 | 5,135,000 | 143.39 | 146.89 | 142.95 | 146.15 | 00:00:00 | | 2007-09-27 | 4,331,800 | 146.25 | 148.79 | 146.00 | 147.39 | 00:00:00 | | 2007-09-28 | 4,387,000 | 147.40 | 149.90 | 147.32 | 148.42 | 00:00:00 | | 2007-10-01 | 3,995,000 | 148.61 | 151.17 | 148.40 | 150.92 | 00:00:00 | | 2007-10-02 | 4,548,000 | 151.37 | 151.73 | 147.00 | 148.25 | 00:00:00 | | 2007-10-03 | 5,421,800 | 147.71 | 148.80 | 144.90 | 145.01 | 00:00:00 | | 2007-10-04 | 3,304,800 | 146.01 | 148.38 | 145.77 | 147.61 | 00:00:00 | | 2007-10-05 | 4,345,200 | 148.73 | 149.99 | 146.84 | 147.27 | 00:00:00 | | 2007-10-08 | 2,271,800 | 147.27 | 149.00 | 145.01 | 148.62 | 00:00:00 | | 2007-10-09 | 4,303,000 | 149.89 | 151.77 | 148.95 | 151.51 | 00:00:00 | | 2007-10-10 | 4,858,600 | 150.79 | 155.04 | 150.20 | 154.70 | 00:00:00 | | 2007-10-11 | 5,204,400 | 156.09 | 157.30 | 150.00 | 152.78 | 00:00:00 | | 2007-10-12 | 4,185,400 | 153.54 | 156.18 | 153.02 | 154.22 | 00:00:00 | | 2007-10-15 | 4,035,800 | 154.83 | 155.44 | 152.02 | 154.42 | 00:00:00 | | 2007-10-16 | 5,192,600 | 153.65 | 153.94 | 150.16 | 151.04 | 00:00:00 | | 2007-10-17 | 4,569,800 | 153.99 | 154.30 | 149.35 | 150.60 | 00:00:00 | | 2007-10-18 | 3,880,800 | 149.20 | 153.81 | 149.09 | 152.55 | 00:00:00 | | 2007-10-19 | 6,110,400 | 151.72 | 151.89 | 144.82 | 145.14 | 00:00:00 | | 2007-10-22 | 6,162,800 | 142.51 | 145.15 | 141.00 | 144.84 | 00:00:00 | | 2007-10-23 | 3,791,800 | 147.73 | 150.00 | 146.23 | 149.87 | 00:00:00 | | 2007-10-24 | 4,969,200 | 148.89 | 149.19 | 145.01 | 148.87 | 00:00:00 | | 2007-10-25 | 5,275,400 | 148.59 | 148.59 | 143.29 | 147.34 | 00:00:00 | | 2007-10-26 | 4,818,800 | 148.46 | 150.00 | 143.51 | 145.44 | 00:00:00 | | 2007-10-29 | 4,108,800 | 146.52 | 151.05 | 146.03 | 150.96 | 00:00:00 | | 2007-10-30 | 4,709,200 | 155.40 | 155.40 | 150.30 | 150.65 | 00:00:00 | | 2007-10-31 | 4,289,200 | 151.24 | 155.00 | 150.86 | 154.90 | 00:00:00 | | 2007-11-01 | 4,840,600 | 152.50 | 153.30 | 150.10 | 150.55 | 00:00:00 | | 2007-11-02 | 4,291,400 | 151.59 | 153.20 | 148.50 | 152.73 | 00:00:00 | | 2007-11-05 | 4,819,800 | 150.00 | 155.98 | 149.90 | 154.28 | 00:00:00 | | 2007-11-06 | 5,237,000 | 154.40 | 160.49 | 154.40 | 160.30 | 00:00:00 | | 2007-11-07 | 4,492,800 | 159.22 | 159.35 | 154.13 | 154.32 | 00:00:00 | | 2007-11-08 | 5,241,200 | 154.45 | 158.80 | 153.73 | 157.91 | 00:00:00 | | 2007-11-09 | 5,501,800 | 155.83 | 155.95 | 152.85 | 153.03 | 00:00:00 | | 2007-11-12 | 8,393,000 | 153.07 | 153.07 | 140.35 | 141.84 | 00:00:00 | | 2007-11-13 | 6,068,200 | 144.50 | 146.85 | 141.00 | 145.87 | 00:00:00 | | 2007-11-14 | 5,744,000 | 148.75 | 151.36 | 145.20 | 147.10 | 00:00:00 | | 2007-11-15 | 6,831,600 | 147.25 | 147.46 | 140.68 | 141.94 | 00:00:00 | | 2007-11-16 | 6,989,600 | 143.18 | 145.25 | 140.70 | 145.06 | 00:00:00 | | 2007-11-19 | 5,398,000 | 144.43 | 145.70 | 140.53 | 141.51 | 00:00:00 | | 2007-11-20 | 5,809,400 | 143.59 | 146.20 | 140.90 | 145.00 | 00:00:00 | | 2007-11-21 | 14,294,800 | 146.35 | 154.74 | 141.94 | 152.06 | 00:00:00 | | 2007-11-23 | 3,007,400 | 155.00 | 156.64 | 153.04 | 156.64 | 00:00:00 | | 2007-11-26 | 7,052,600 | 159.10 | 163.02 | 158.06 | 158.46 | 00:00:00 | | 2007-11-27 | 6,098,000 | 160.66 | 161.59 | 157.23 | 161.04 | 00:00:00 | | 2007-11-28 | 7,548,000 | 162.58 | 170.17 | 162.00 | 170.00 | 00:00:00 | | 2007-11-29 | 5,598,400 | 168.09 | 172.00 | 168.01 | 169.29 | 00:00:00 | | 2007-11-30 | 7,133,200 | 170.68 | 174.75 | 169.20 | 171.80 | 00:00:00 | | 2007-12-03 | 9,888,000 | 171.84 | 179.90 | 170.20 | 177.04 | 00:00:00 | | 2007-12-04 | 3,610,100 | 87.99 | 89.20 | 86.92 | 87.69 | 00:00:00 | | 2007-12-05 | 3,795,400 | 89.30 | 89.90 | 87.75 | 88.90 | 00:00:00 | | 2007-12-06 | 3,285,100 | 88.87 | 90.95 | 88.00 | 90.49 | 00:00:00 | | 2007-12-07 | 5,369,400 | 90.50 | 90.50 | 87.60 | 88.11 | 00:00:00 | | 2007-12-10 | 3,554,300 | 87.65 | 89.25 | 86.39 | 88.89 | 00:00:00 | | 2007-12-11 | 5,242,100 | 89.21 | 89.85 | 84.64 | 85.39 | 00:00:00 | | 2007-12-12 | 5,483,500 | 88.07 | 89.14 | 86.36 | 87.90 | 00:00:00 | | 2007-12-13 | 3,411,400 | 87.55 | 88.97 | 87.32 | 88.85 | 00:00:00 | | 2007-12-14 | 4,526,200 | 89.48 | 90.49 | 86.99 | 87.16 | 00:00:00 | | 2007-12-17 | 3,725,300 | 86.27 | 87.47 | 84.15 | 84.27 | 00:00:00 | | 2007-12-18 | 5,286,000 | 85.05 | 85.95 | 82.03 | 83.85 | 00:00:00 | | 2007-12-19 | 3,216,300 | 84.66 | 84.73 | 82.31 | 83.63 | 00:00:00 | | 2007-12-20 | 4,969,900 | 84.87 | 87.35 | 84.18 | 86.63 | 00:00:00 | | 2007-12-21 | 5,595,200 | 87.39 | 90.00 | 87.26 | 89.83 | 00:00:00 | | 2007-12-24 | 1,665,200 | 90.88 | 91.90 | 90.00 | 91.66 | 00:00:00 | | 2007-12-26 | 2,433,500 | 91.00 | 92.98 | 91.00 | 92.67 | 00:00:00 | | 2007-12-27 | 3,450,300 | 91.47 | 92.77 | 90.31 | 90.37 | 00:00:00 | | 2007-12-28 | 3,700,900 | 91.71 | 92.40 | 90.92 | 92.28 | 00:00:00 | | 2007-12-31 | 3,426,800 | 92.01 | 93.74 | 91.50 | 93.12 | 00:00:00 | | 2008-01-02 | 5,109,500 | 94.01 | 94.01 | 89.52 | 90.20 | 00:00:00 | | 2008-01-03 | 4,780,100 | 90.67 | 94.39 | 90.64 | 93.90 | 00:00:00 | | 2008-01-04 | 4,068,700 | 92.90 | 92.90 | 89.98 | 89.98 | 00:00:00 | | 2008-01-07 | 5,491,400 | 90.71 | 92.32 | 87.34 | 88.40 | 00:00:00 | | 2008-01-08 | 4,933,900 | 88.68 | 91.21 | 87.77 | 88.06 | 00:00:00 | | 2008-01-09 | 8,440,300 | 88.07 | 88.67 | 83.61 | 87.65 | 00:00:00 | | 2008-01-10 | 4,912,100 | 87.17 | 91.23 | 86.25 | 90.24 | 00:00:00 | | 2008-01-11 | 4,912,200 | 89.59 | 92.64 | 89.00 | 89.26 | 00:00:00 | | 2008-01-14 | 6,023,300 | 90.16 | 94.77 | 90.16 | 94.69 | 00:00:00 | | 2008-01-15 | 6,693,900 | 93.43 | 94.27 | 90.94 | 92.36 | 00:00:00 | | 2008-01-16 | 7,837,400 | 91.76 | 92.75 | 86.35 | 87.86 | 00:00:00 | | 2008-01-17 | 13,420,700 | 87.94 | 88.27 | 78.37 | 79.09 | 00:00:00 | | 2008-01-18 | 10,869,500 | 79.80 | 81.72 | 75.22 | 76.40 | 00:00:00 | | 2008-01-22 | 13,697,400 | 71.58 | 84.39 | 71.20 | 83.15 | 00:00:00 | | 2008-01-23 | 9,462,500 | 79.10 | 83.00 | 74.00 | 82.94 | 00:00:00 | | 2008-01-24 | 8,533,900 | 84.26 | 86.94 | 81.00 | 82.59 | 00:00:00 | | 2008-01-25 | 5,422,300 | 83.56 | 86.00 | 81.88 | 82.88 | 00:00:00 | | 2008-01-28 | 3,912,000 | 81.32 | 85.51 | 81.32 | 85.43 | 00:00:00 | | 2008-01-29 | 3,995,800 | 86.56 | 87.96 | 85.78 | 86.74 | 00:00:00 | | 2008-01-30 | 4,763,500 | 86.53 | 89.50 | 84.26 | 86.47 | 00:00:00 | | 2008-01-31 | 5,929,000 | 85.28 | 88.29 | 83.51 | 87.56 | 00:00:00 | | 2008-02-01 | 5,293,000 | 87.75 | 90.49 | 87.51 | 88.91 | 00:00:00 | | 2008-02-04 | 3,404,200 | 90.28 | 90.28 | 87.51 | 88.20 | 00:00:00 | | 2008-02-05 | 4,421,200 | 86.65 | 87.50 | 83.41 | 83.48 | 00:00:00 | | 2008-02-06 | 3,893,000 | 84.18 | 86.24 | 82.89 | 83.30 | 00:00:00 | | 2008-02-07 | 6,815,100 | 81.70 | 82.82 | 80.15 | 81.98 | 00:00:00 | | 2008-02-08 | 3,966,800 | 81.70 | 83.03 | 81.00 | 82.46 | 00:00:00 | | 2008-02-11 | 3,616,800 | 82.60 | 84.69 | 81.80 | 84.34 | 00:00:00 | | 2008-02-12 | 5,747,800 | 85.10 | 87.47 | 85.08 | 86.48 | 00:00:00 | | 2008-02-13 | 8,321,400 | 86.70 | 87.31 | 83.94 | 85.54 | 00:00:00 | | 2008-02-14 | 5,324,100 | 86.64 | 87.79 | 85.26 | 86.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
