|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 5,324,100 | 86.64 | 87.79 | 85.26 | 86.34 | 00:00:00 | | 2008-02-15 | 5,518,000 | 86.01 | 86.50 | 83.74 | 85.00 | 00:00:00 | | 2008-02-19 | 6,154,400 | 85.90 | 86.34 | 82.36 | 83.49 | 00:00:00 | | 2008-02-20 | 5,096,800 | 82.93 | 86.08 | 82.22 | 85.78 | 00:00:00 | | 2008-02-21 | 4,860,600 | 86.48 | 87.58 | 85.50 | 85.88 | 00:00:00 | | 2008-02-22 | 4,071,300 | 86.06 | 87.25 | 85.38 | 87.17 | 00:00:00 | | 2008-02-25 | 5,452,400 | 87.39 | 89.60 | 87.08 | 88.99 | 00:00:00 | | 2008-02-26 | 4,682,400 | 88.60 | 89.22 | 86.85 | 87.46 | 00:00:00 | | 2008-02-27 | 4,746,800 | 86.70 | 87.76 | 85.71 | 86.24 | 00:00:00 | | 2008-02-28 | 4,087,000 | 85.79 | 87.53 | 85.08 | 86.97 | 00:00:00 | | 2008-02-29 | 5,207,800 | 86.85 | 87.24 | 84.85 | 85.21 | 00:00:00 | | 2008-03-03 | 4,355,200 | 85.00 | 87.90 | 85.00 | 87.57 | 00:00:00 | | 2008-03-04 | 5,229,300 | 86.93 | 87.94 | 85.00 | 86.69 | 00:00:00 | | 2008-03-05 | 4,912,300 | 86.99 | 89.47 | 86.44 | 89.28 | 00:00:00 | | 2008-03-06 | 4,970,400 | 89.02 | 89.75 | 87.55 | 87.85 | 00:00:00 | | 2008-03-07 | 8,069,700 | 86.85 | 86.99 | 82.81 | 83.22 | 00:00:00 | | 2008-03-10 | 7,046,600 | 83.46 | 83.74 | 80.66 | 81.25 | 00:00:00 | | 2008-03-11 | 5,293,600 | 83.25 | 85.73 | 82.55 | 85.73 | 00:00:00 | | 2008-03-12 | 4,649,700 | 86.09 | 86.46 | 83.74 | 83.98 | 00:00:00 | | 2008-03-13 | 6,238,900 | 82.27 | 84.98 | 81.63 | 84.23 | 00:00:00 | | 2008-03-14 | 6,036,200 | 85.01 | 85.24 | 81.11 | 82.88 | 00:00:00 | | 2008-03-17 | 5,077,100 | 80.13 | 83.09 | 78.55 | 81.03 | 00:00:00 | | 2008-03-18 | 6,680,500 | 83.83 | 83.90 | 80.52 | 83.43 | 00:00:00 | | 2008-03-19 | 5,346,100 | 82.60 | 84.20 | 79.37 | 79.49 | 00:00:00 | | 2008-03-20 | 7,815,200 | 79.01 | 79.94 | 76.55 | 79.23 | 00:00:00 | | 2008-03-24 | 4,030,900 | 80.00 | 82.10 | 79.45 | 81.45 | 00:00:00 | | 2008-03-25 | 4,496,100 | 82.60 | 83.37 | 80.90 | 82.24 | 00:00:00 | | 2008-03-26 | 4,602,100 | 81.98 | 82.39 | 80.50 | 80.82 | 00:00:00 | | 2008-03-27 | 4,697,000 | 79.99 | 81.26 | 76.59 | 79.15 | 00:00:00 | | 2008-03-28 | 3,068,000 | 79.70 | 81.43 | 79.05 | 79.94 | 00:00:00 | | 2008-03-31 | 3,556,800 | 80.02 | 81.30 | 79.75 | 80.44 | 00:00:00 | | 2008-04-01 | 5,651,000 | 81.59 | 82.98 | 79.30 | 81.04 | 00:00:00 | | 2008-04-02 | 5,938,500 | 81.18 | 82.08 | 79.31 | 79.82 | 00:00:00 | | 2008-04-03 | 5,679,900 | 79.50 | 83.43 | 79.44 | 83.00 | 00:00:00 | | 2008-04-04 | 6,664,600 | 83.30 | 87.13 | 82.61 | 85.74 | 00:00:00 | | 2008-04-07 | 6,733,400 | 86.35 | 89.50 | 86.35 | 88.40 | 00:00:00 | | 2008-04-08 | 3,159,000 | 87.70 | 89.03 | 87.33 | 88.67 | 00:00:00 | | 2008-04-09 | 3,613,600 | 88.89 | 89.27 | 85.90 | 86.92 | 00:00:00 | | 2008-04-10 | 3,082,700 | 87.00 | 87.94 | 85.63 | 86.91 | 00:00:00 | | 2008-04-11 | 3,252,800 | 85.20 | 87.13 | 85.00 | 86.31 | 00:00:00 | | 2008-04-14 | 2,880,300 | 86.11 | 87.00 | 85.50 | 86.00 | 00:00:00 | | 2008-04-15 | 3,041,800 | 86.73 | 87.48 | 85.09 | 86.22 | 00:00:00 | | 2008-04-16 | 10,555,200 | 87.25 | 90.30 | 86.95 | 90.18 | 00:00:00 | | 2008-04-17 | 5,295,900 | 90.10 | 91.39 | 87.90 | 89.55 | 00:00:00 | | 2008-04-18 | 9,025,200 | 91.00 | 94.89 | 91.00 | 92.68 | 00:00:00 | | 2008-04-21 | 4,040,600 | 92.65 | 94.05 | 92.00 | 93.35 | 00:00:00 | | 2008-04-22 | 4,047,800 | 93.50 | 93.75 | 90.65 | 91.90 | 00:00:00 | | 2008-04-23 | 3,768,500 | 92.44 | 92.50 | 89.90 | 90.50 | 00:00:00 | | 2008-04-24 | 5,655,300 | 90.48 | 90.48 | 87.12 | 88.89 | 00:00:00 | | 2008-04-25 | 4,035,600 | 89.50 | 90.31 | 88.09 | 90.00 | 00:00:00 | | 2008-04-28 | 3,265,500 | 90.74 | 91.25 | 89.36 | 89.53 | 00:00:00 | | 2008-04-29 | 6,434,900 | 89.24 | 89.43 | 83.71 | 84.09 | 00:00:00 | | 2008-04-30 | 5,524,000 | 84.26 | 86.27 | 83.51 | 84.07 | 00:00:00 | | 2008-05-01 | 5,877,300 | 84.11 | 84.69 | 81.05 | 84.40 | 00:00:00 | | 2008-05-02 | 4,037,800 | 85.60 | 85.60 | 83.58 | 85.24 | 00:00:00 | | 2008-05-05 | 4,199,700 | 84.98 | 85.79 | 82.86 | 84.37 | 00:00:00 | | 2008-05-06 | 3,648,000 | 83.70 | 86.20 | 83.70 | 86.08 | 00:00:00 | | 2008-05-07 | 3,431,200 | 86.30 | 87.39 | 84.55 | 84.97 | 00:00:00 | | 2008-05-08 | 3,069,300 | 85.47 | 86.82 | 85.07 | 86.82 | 00:00:00 | | 2008-05-09 | 3,276,200 | 86.51 | 86.66 | 84.60 | 86.31 | 00:00:00 | | 2008-05-12 | 4,282,100 | 87.50 | 89.89 | 86.53 | 89.37 | 00:00:00 | | 2008-05-13 | 5,213,800 | 90.00 | 90.73 | 88.82 | 90.19 | 00:00:00 | | 2008-05-14 | 32,255,900 | 85.33 | 85.50 | 80.75 | 81.25 | 00:00:00 | | 2008-05-15 | 13,154,000 | 82.20 | 83.69 | 81.63 | 83.61 | 00:00:00 | | 2008-05-16 | 5,996,200 | 83.74 | 84.14 | 82.78 | 83.53 | 00:00:00 | | 2008-05-19 | 9,358,900 | 83.70 | 84.10 | 80.24 | 80.80 | 00:00:00 | | 2008-05-20 | 7,590,700 | 80.57 | 82.50 | 79.92 | 82.01 | 00:00:00 | | 2008-05-21 | 6,127,100 | 82.32 | 83.90 | 81.63 | 81.83 | 00:00:00 | | 2008-05-22 | 5,420,400 | 81.78 | 82.38 | 80.22 | 80.95 | 00:00:00 | | 2008-05-23 | 3,770,900 | 80.64 | 81.42 | 79.05 | 80.42 | 00:00:00 | | 2008-05-27 | 4,839,400 | 80.42 | 80.70 | 78.63 | 79.86 | 00:00:00 | | 2008-05-28 | 6,514,600 | 80.05 | 82.84 | 79.55 | 82.58 | 00:00:00 | | 2008-05-29 | 5,223,400 | 82.50 | 82.70 | 80.81 | 81.34 | 00:00:00 | | 2008-05-30 | 3,818,600 | 81.75 | 82.26 | 81.17 | 81.34 | 00:00:00 | | 2008-06-02 | 3,721,200 | 81.33 | 82.40 | 80.13 | 80.78 | 00:00:00 | | 2008-06-03 | 5,839,300 | 81.00 | 81.38 | 79.41 | 80.93 | 00:00:00 | | 2008-06-04 | 3,487,400 | 80.45 | 81.84 | 80.26 | 80.65 | 00:00:00 | | 2008-06-05 | 5,690,600 | 81.11 | 82.96 | 80.35 | 82.85 | 00:00:00 | | 2008-06-06 | 6,356,100 | 82.00 | 83.65 | 81.17 | 81.31 | 00:00:00 | | 2008-06-09 | 3,727,200 | 81.95 | 82.23 | 81.00 | 81.68 | 00:00:00 | | 2008-06-10 | 4,746,000 | 81.25 | 82.74 | 80.75 | 81.66 | 00:00:00 | | 2008-06-11 | 6,395,400 | 82.00 | 82.00 | 78.55 | 79.00 | 00:00:00 | | 2008-06-12 | 6,855,900 | 79.50 | 80.54 | 77.12 | 77.96 | 00:00:00 | | 2008-06-13 | 6,508,800 | 78.65 | 79.13 | 77.32 | 77.92 | 00:00:00 | | 2008-06-16 | 6,011,400 | 78.58 | 81.22 | 78.14 | 80.60 | 00:00:00 | | 2008-06-17 | 3,643,500 | 80.90 | 81.00 | 79.19 | 79.20 | 00:00:00 | | 2008-06-18 | 4,451,400 | 78.72 | 79.84 | 77.77 | 78.06 | 00:00:00 | | 2008-06-19 | 3,367,800 | 77.99 | 78.36 | 77.40 | 77.68 | 00:00:00 | | 2008-06-20 | 5,600,500 | 77.50 | 78.00 | 75.57 | 76.37 | 00:00:00 | | 2008-06-23 | 4,743,200 | 77.14 | 77.74 | 75.76 | 77.48 | 00:00:00 | | 2008-06-24 | 5,771,700 | 76.51 | 77.67 | 74.93 | 75.34 | 00:00:00 | | 2008-06-25 | 7,039,100 | 75.48 | 76.09 | 73.35 | 73.56 | 00:00:00 | | 2008-06-26 | 7,749,600 | 72.33 | 73.09 | 70.32 | 71.50 | 00:00:00 | | 2008-06-27 | 9,666,400 | 70.74 | 71.96 | 70.16 | 71.38 | 00:00:00 | | 2008-06-30 | 4,866,000 | 71.42 | 72.91 | 70.69 | 72.13 | 00:00:00 | | 2008-07-01 | 6,692,500 | 70.93 | 73.84 | 70.12 | 73.42 | 00:00:00 | | 2008-07-02 | 6,417,600 | 73.84 | 74.18 | 70.20 | 70.25 | 00:00:00 | | 2008-07-03 | 5,584,000 | 70.27 | 70.99 | 67.86 | 68.45 | 00:00:00 | | 2008-07-07 | 5,577,700 | 68.75 | 70.98 | 68.36 | 69.82 | 00:00:00 | | 2008-07-08 | 9,238,800 | 69.39 | 69.82 | 66.43 | 66.96 | 00:00:00 | | 2008-07-09 | 8,409,500 | 67.75 | 67.84 | 63.94 | 64.01 | 00:00:00 | | 2008-07-10 | 6,541,700 | 64.29 | 66.31 | 64.00 | 65.84 | 00:00:00 | | 2008-07-11 | 4,945,400 | 65.20 | 66.49 | 64.00 | 64.99 | 00:00:00 | | 2008-07-14 | 5,160,900 | 65.82 | 67.64 | 65.66 | 67.30 | 00:00:00 | | 2008-07-15 | 6,156,200 | 66.50 | 67.03 | 64.55 | 64.76 | 00:00:00 | | 2008-07-16 | 9,580,300 | 64.97 | 65.77 | 63.51 | 65.15 | 00:00:00 | | 2008-07-17 | 6,963,800 | 65.68 | 68.68 | 65.68 | 67.86 | 00:00:00 | | 2008-07-18 | 5,279,300 | 68.05 | 69.08 | 66.85 | 67.33 | 00:00:00 | | 2008-07-21 | 6,200,400 | 68.10 | 71.29 | 67.56 | 70.96 | 00:00:00 | | 2008-07-22 | 6,004,600 | 70.78 | 71.57 | 69.21 | 70.58 | 00:00:00 | | 2008-07-23 | 5,563,300 | 71.85 | 73.00 | 71.31 | 71.52 | 00:00:00 | | 2008-07-24 | 5,887,300 | 71.50 | 72.23 | 67.30 | 67.79 | 00:00:00 | | 2008-07-25 | 4,179,700 | 68.27 | 69.36 | 66.96 | 69.18 | 00:00:00 | | 2008-07-28 | 5,423,300 | 69.30 | 70.46 | 69.04 | 69.71 | 00:00:00 | | 2008-07-29 | 5,461,100 | 71.07 | 72.36 | 69.95 | 70.80 | 00:00:00 | | 2008-07-30 | 5,907,800 | 71.46 | 73.57 | 70.87 | 73.47 | 00:00:00 | | 2008-07-31 | 6,587,700 | 72.67 | 72.67 | 69.99 | 70.16 | 00:00:00 | | 2008-08-01 | 4,583,500 | 70.71 | 71.37 | 69.88 | 70.22 | 00:00:00 | | 2008-08-04 | 9,149,800 | 68.53 | 68.85 | 65.05 | 65.24 | 00:00:00 | | 2008-08-05 | 5,869,200 | 66.07 | 66.80 | 65.51 | 66.67 | 00:00:00 | | 2008-08-06 | 3,823,600 | 66.52 | 68.40 | 66.04 | 67.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
