|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 7,082,300 | 41.65 | 42.25 | 40.04 | 40.54 | 00:00:00 | | 2009-07-22 | 3,921,000 | 39.93 | 40.90 | 39.81 | 40.17 | 00:00:00 | | 2009-07-23 | 5,362,300 | 40.12 | 42.39 | 40.00 | 42.10 | 00:00:00 | | 2009-07-24 | 4,293,800 | 41.85 | 42.48 | 40.90 | 42.36 | 00:00:00 | | 2009-07-27 | 2,597,700 | 42.36 | 42.75 | 41.82 | 42.72 | 00:00:00 | | 2009-07-28 | 3,547,000 | 42.13 | 42.37 | 41.25 | 42.14 | 00:00:00 | | 2009-07-29 | 3,235,100 | 41.64 | 41.64 | 40.73 | 41.18 | 00:00:00 | | 2009-07-30 | 5,202,400 | 42.08 | 43.30 | 41.89 | 42.87 | 00:00:00 | | 2009-07-31 | 5,381,700 | 42.88 | 44.27 | 42.61 | 43.74 | 00:00:00 | | 2009-08-03 | 5,163,200 | 44.44 | 45.88 | 44.40 | 45.44 | 00:00:00 | | 2009-08-04 | 5,424,300 | 45.19 | 46.40 | 44.72 | 45.64 | 00:00:00 | | 2009-08-05 | 4,411,500 | 45.80 | 45.87 | 44.68 | 45.45 | 00:00:00 | | 2009-08-06 | 3,132,300 | 45.95 | 46.24 | 44.88 | 45.36 | 00:00:00 | | 2009-08-07 | 3,397,500 | 46.03 | 47.00 | 45.40 | 46.31 | 00:00:00 | | 2009-08-10 | 3,445,300 | 46.16 | 46.25 | 45.12 | 45.52 | 00:00:00 | | 2009-08-11 | 4,000,100 | 45.09 | 45.24 | 44.07 | 44.86 | 00:00:00 | | 2009-08-12 | 4,471,000 | 44.69 | 46.24 | 44.38 | 45.80 | 00:00:00 | | 2009-08-13 | 3,548,200 | 46.14 | 46.28 | 45.17 | 45.63 | 00:00:00 | | 2009-08-14 | 4,039,200 | 45.42 | 45.75 | 43.97 | 44.53 | 00:00:00 | | 2009-08-17 | 4,355,000 | 43.62 | 43.84 | 42.19 | 42.47 | 00:00:00 | | 2009-08-18 | 7,344,600 | 42.67 | 45.18 | 42.67 | 45.09 | 00:00:00 | | 2009-08-19 | 13,947,500 | 43.22 | 44.36 | 42.61 | 43.78 | 00:00:00 | | 2009-08-20 | 5,478,700 | 43.82 | 44.49 | 43.72 | 43.99 | 00:00:00 | | 2009-08-21 | 5,245,300 | 44.39 | 45.11 | 44.02 | 44.80 | 00:00:00 | | 2009-08-24 | 4,556,400 | 45.10 | 46.21 | 44.99 | 45.35 | 00:00:00 | | 2009-08-25 | 5,101,900 | 45.57 | 46.76 | 45.29 | 46.31 | 00:00:00 | | 2009-08-26 | 4,694,900 | 46.04 | 46.06 | 44.90 | 45.13 | 00:00:00 | | 2009-08-27 | 3,463,700 | 44.90 | 45.41 | 44.02 | 45.07 | 00:00:00 | | 2009-08-28 | 4,054,100 | 45.32 | 45.77 | 44.05 | 44.43 | 00:00:00 | | 2009-08-31 | 3,884,300 | 43.92 | 44.04 | 43.08 | 43.60 | 00:00:00 | | 2009-09-01 | 5,073,900 | 43.37 | 44.35 | 42.36 | 42.49 | 00:00:00 | | 2009-09-02 | 6,717,400 | 42.44 | 42.61 | 41.03 | 41.22 | 00:00:00 | | 2009-09-03 | 6,721,200 | 40.71 | 41.28 | 40.36 | 41.22 | 00:00:00 | | 2009-09-04 | 6,684,300 | 41.20 | 42.18 | 40.80 | 42.18 | 00:00:00 | | 2009-09-08 | 3,683,200 | 42.80 | 43.05 | 42.11 | 42.78 | 00:00:00 | | 2009-09-09 | 4,423,400 | 42.85 | 43.38 | 42.31 | 43.01 | 00:00:00 | | 2009-09-10 | 5,644,000 | 42.70 | 43.03 | 41.91 | 43.03 | 00:00:00 | | 2009-09-11 | 3,821,200 | 43.10 | 43.77 | 42.61 | 43.00 | 00:00:00 | | 2009-09-14 | 4,320,300 | 42.51 | 43.31 | 42.10 | 43.26 | 00:00:00 | | 2009-09-15 | 8,080,600 | 43.42 | 45.62 | 43.15 | 45.17 | 00:00:00 | | 2009-09-16 | 6,673,600 | 44.71 | 45.38 | 44.39 | 45.20 | 00:00:00 | | 2009-09-17 | 8,265,600 | 44.99 | 46.20 | 44.67 | 45.92 | 00:00:00 | | 2009-09-18 | 6,195,400 | 46.28 | 46.31 | 44.88 | 45.07 | 00:00:00 | | 2009-09-21 | 3,753,500 | 44.41 | 45.38 | 44.01 | 44.88 | 00:00:00 | | 2009-09-22 | 6,290,200 | 45.00 | 47.04 | 44.81 | 46.18 | 00:00:00 | | 2009-09-23 | 3,824,700 | 46.40 | 46.51 | 45.33 | 45.39 | 00:00:00 | | 2009-09-24 | 4,841,500 | 45.56 | 45.79 | 44.02 | 44.43 | 00:00:00 | | 2009-09-25 | 3,946,600 | 44.23 | 44.75 | 43.47 | 43.94 | 00:00:00 | | 2009-09-28 | 7,605,000 | 44.16 | 44.39 | 42.37 | 42.57 | 00:00:00 | | 2009-09-29 | 5,666,500 | 42.78 | 43.71 | 42.59 | 43.20 | 00:00:00 | | 2009-09-30 | 5,135,800 | 43.65 | 43.70 | 42.08 | 42.92 | 00:00:00 | | 2009-10-01 | 5,323,300 | 42.64 | 42.85 | 41.39 | 41.40 | 00:00:00 | | 2009-10-02 | 6,159,800 | 40.72 | 41.76 | 40.28 | 41.13 | 00:00:00 | | 2009-10-05 | 4,009,900 | 41.45 | 42.33 | 41.27 | 42.12 | 00:00:00 | | 2009-10-06 | 5,623,200 | 42.41 | 44.07 | 42.41 | 43.11 | 00:00:00 | | 2009-10-07 | 4,290,700 | 43.04 | 43.39 | 42.15 | 42.63 | 00:00:00 | | 2009-10-08 | 4,761,700 | 43.20 | 43.88 | 42.74 | 43.12 | 00:00:00 | | 2009-10-09 | 4,362,800 | 42.99 | 43.20 | 42.41 | 42.97 | 00:00:00 | | 2009-10-12 | 4,882,300 | 43.41 | 43.75 | 42.19 | 42.61 | 00:00:00 | | 2009-10-13 | 4,501,700 | 42.52 | 42.77 | 42.12 | 42.65 | 00:00:00 | | 2009-10-14 | 6,190,800 | 43.17 | 43.83 | 42.79 | 43.75 | 00:00:00 | | 2009-10-15 | 5,347,700 | 43.53 | 44.22 | 43.35 | 44.05 | 00:00:00 | | 2009-10-16 | 4,998,300 | 43.56 | 44.17 | 43.03 | 44.04 | 00:00:00 | | 2009-10-19 | 9,232,200 | 44.16 | 46.40 | 44.16 | 46.04 | 00:00:00 | | 2009-10-20 | 6,889,000 | 47.17 | 47.19 | 45.39 | 46.01 | 00:00:00 | | 2009-10-21 | 15,985,300 | 45.39 | 49.68 | 45.39 | 48.10 | 00:00:00 | | 2009-10-22 | 9,052,600 | 47.63 | 48.67 | 47.27 | 48.38 | 00:00:00 | | 2009-10-23 | 6,008,100 | 48.65 | 49.45 | 47.88 | 48.08 | 00:00:00 | | 2009-10-26 | 7,074,900 | 48.33 | 49.88 | 47.89 | 48.04 | 00:00:00 | | 2009-10-27 | 5,001,600 | 48.32 | 48.70 | 46.73 | 46.92 | 00:00:00 | | 2009-10-28 | 5,768,700 | 46.75 | 47.11 | 45.31 | 45.42 | 00:00:00 | | 2009-10-29 | 5,129,700 | 45.82 | 47.85 | 45.70 | 47.51 | 00:00:00 | | 2009-10-30 | 6,210,600 | 47.40 | 47.60 | 45.25 | 45.55 | 00:00:00 | | 2009-11-02 | 4,228,800 | 45.80 | 47.05 | 45.19 | 46.30 | 00:00:00 | | 2009-11-03 | 4,414,900 | 45.61 | 47.60 | 45.47 | 47.21 | 00:00:00 | | 2009-11-04 | 5,008,100 | 47.75 | 48.00 | 46.53 | 46.76 | 00:00:00 | | 2009-11-05 | 5,110,400 | 47.06 | 48.16 | 47.06 | 48.11 | 00:00:00 | | 2009-11-06 | 4,667,900 | 47.79 | 48.59 | 46.85 | 47.16 | 00:00:00 | | 2009-11-09 | 4,644,100 | 47.77 | 48.86 | 47.77 | 48.48 | 00:00:00 | | 2009-11-10 | 4,317,600 | 48.29 | 49.27 | 48.25 | 48.35 | 00:00:00 | | 2009-11-11 | 4,020,600 | 49.01 | 49.04 | 47.77 | 48.01 | 00:00:00 | | 2009-11-12 | 3,372,100 | 48.08 | 48.50 | 47.32 | 47.41 | 00:00:00 | | 2009-11-13 | 3,121,700 | 47.55 | 48.16 | 47.26 | 47.58 | 00:00:00 | | 2009-11-16 | 6,373,700 | 47.86 | 49.97 | 47.80 | 48.91 | 00:00:00 | | 2009-11-17 | 4,509,700 | 49.14 | 49.25 | 48.18 | 49.15 | 00:00:00 | | 2009-11-18 | 13,402,300 | 50.52 | 52.28 | 50.27 | 51.46 | 00:00:00 | | 2009-11-19 | 6,958,600 | 51.26 | 51.83 | 50.12 | 50.89 | 00:00:00 | | 2009-11-20 | 5,691,700 | 50.69 | 51.05 | 49.78 | 50.83 | 00:00:00 | | 2009-11-23 | 7,330,000 | 53.11 | 53.59 | 51.54 | 51.85 | 00:00:00 | | 2009-11-24 | 8,441,400 | 51.98 | 52.58 | 51.50 | 52.29 | 00:00:00 | | 2009-11-25 | 14,292,200 | 51.68 | 54.15 | 51.27 | 53.70 | 00:00:00 | | 2009-11-27 | 3,340,200 | 51.86 | 53.28 | 51.82 | 52.36 | 00:00:00 | | 2009-11-30 | 7,062,700 | 53.82 | 53.82 | 52.81 | 53.51 | 00:00:00 | | 2009-12-01 | 6,344,600 | 54.25 | 55.14 | 53.51 | 54.05 | 00:00:00 | | 2009-12-02 | 4,800,600 | 54.09 | 54.30 | 53.43 | 54.00 | 00:00:00 | | 2009-12-03 | 7,813,800 | 54.48 | 54.62 | 54.06 | 54.40 | 00:00:00 | | 2009-12-04 | 10,537,200 | 55.04 | 55.40 | 53.72 | 54.24 | 00:00:00 | | 2009-12-07 | 4,311,200 | 54.10 | 54.47 | 53.34 | 53.61 | 00:00:00 | | 2009-12-08 | 4,555,100 | 53.16 | 53.16 | 52.06 | 52.27 | 00:00:00 | | 2009-12-09 | 3,643,800 | 52.51 | 52.89 | 51.61 | 52.64 | 00:00:00 | | 2009-12-10 | 3,951,900 | 52.96 | 53.98 | 52.23 | 52.40 | 00:00:00 | | 2009-12-11 | 3,112,800 | 52.53 | 53.05 | 52.23 | 52.44 | 00:00:00 | | 2009-12-14 | 3,066,400 | 52.76 | 53.36 | 52.70 | 53.26 | 00:00:00 | | 2009-12-15 | 3,193,200 | 53.15 | 53.81 | 53.10 | 53.51 | 00:00:00 | | 2009-12-16 | 5,043,600 | 53.74 | 54.85 | 53.53 | 54.53 | 00:00:00 | | 2009-12-17 | 4,846,700 | 54.06 | 54.87 | 53.20 | 54.14 | 00:00:00 | | 2009-12-18 | 7,481,100 | 54.47 | 55.19 | 54.31 | 54.83 | 00:00:00 | | 2009-12-21 | 3,714,500 | 55.11 | 55.74 | 54.90 | 55.58 | 00:00:00 | | 2009-12-22 | 3,497,500 | 55.56 | 56.69 | 55.42 | 56.59 | 00:00:00 | | 2009-12-23 | 2,642,200 | 56.68 | 56.87 | 55.76 | 56.06 | 00:00:00 | | 2009-12-24 | 869,300 | 56.21 | 56.70 | 56.14 | 56.33 | 00:00:00 | | 2009-12-28 | 1,997,300 | 56.36 | 56.73 | 55.67 | 55.93 | 00:00:00 | | 2009-12-29 | 2,702,000 | 55.77 | 56.01 | 54.89 | 54.93 | 00:00:00 | | 2009-12-30 | 2,083,600 | 54.76 | 55.09 | 54.29 | 54.77 | 00:00:00 | | 2009-12-31 | 1,864,700 | 55.13 | 55.19 | 54.01 | 54.09 | 00:00:00 | | 2010-01-04 | 3,974,600 | 54.74 | 56.20 | 54.34 | 56.06 | 00:00:00 | | 2010-01-05 | 3,007,400 | 56.19 | 56.56 | 55.60 | 55.85 | 00:00:00 | | 2010-01-06 | 2,854,500 | 55.57 | 56.04 | 55.22 | 55.70 | 00:00:00 | | 2010-01-07 | 2,694,000 | 55.38 | 56.13 | 55.17 | 56.10 | 00:00:00 | | 2010-01-08 | 4,165,500 | 55.78 | 57.75 | 55.30 | 57.63 | 00:00:00 | | 2010-01-11 | 8,119,900 | 58.26 | 60.16 | 58.16 | 59.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
