|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 3,892,000 | 55.30 | 55.90 | 53.92 | 54.50 | 00:00:00 | | 2010-07-06 | 3,787,300 | 55.71 | 56.06 | 54.13 | 54.63 | 00:00:00 | | 2010-07-07 | 3,406,900 | 54.69 | 56.60 | 54.39 | 56.60 | 00:00:00 | | 2010-07-08 | 3,333,400 | 57.02 | 57.28 | 56.14 | 57.26 | 00:00:00 | | 2010-07-09 | 3,693,200 | 57.20 | 58.54 | 56.87 | 58.01 | 00:00:00 | | 2010-07-12 | 3,252,000 | 57.69 | 57.98 | 56.79 | 57.48 | 00:00:00 | | 2010-07-13 | 4,090,400 | 58.33 | 59.55 | 58.09 | 59.37 | 00:00:00 | | 2010-07-14 | 3,625,300 | 58.98 | 59.80 | 58.49 | 59.72 | 00:00:00 | | 2010-07-15 | 6,389,600 | 59.63 | 61.32 | 59.02 | 61.08 | 00:00:00 | | 2010-07-16 | 5,054,000 | 60.45 | 61.09 | 59.52 | 59.73 | 00:00:00 | | 2010-07-19 | 3,005,000 | 60.22 | 60.67 | 59.26 | 60.11 | 00:00:00 | | 2010-07-20 | 4,363,700 | 59.02 | 60.96 | 58.94 | 60.69 | 00:00:00 | | 2010-07-21 | 5,801,600 | 61.33 | 63.00 | 61.20 | 61.76 | 00:00:00 | | 2010-07-22 | 4,502,000 | 62.49 | 63.47 | 62.27 | 62.81 | 00:00:00 | | 2010-07-23 | 5,306,100 | 62.73 | 64.83 | 62.59 | 64.50 | 00:00:00 | | 2010-07-26 | 4,612,700 | 64.50 | 64.99 | 63.90 | 64.98 | 00:00:00 | | 2010-07-27 | 4,014,200 | 65.02 | 65.19 | 63.82 | 64.28 | 00:00:00 | | 2010-07-28 | 1,926,800 | 63.97 | 64.63 | 63.95 | 64.18 | 00:00:00 | | 2010-07-29 | 3,724,800 | 64.65 | 65.18 | 63.29 | 64.51 | 00:00:00 | | 2010-07-30 | 6,414,600 | 64.00 | 67.09 | 63.90 | 66.68 | 00:00:00 | | 2010-08-02 | 4,823,000 | 67.88 | 67.94 | 66.93 | 67.17 | 00:00:00 | | 2010-08-03 | 3,461,500 | 66.86 | 67.24 | 65.96 | 66.82 | 00:00:00 | | 2010-08-04 | 3,191,100 | 67.00 | 67.85 | 66.54 | 67.56 | 00:00:00 | | 2010-08-05 | 4,430,900 | 67.45 | 69.10 | 67.29 | 67.98 | 00:00:00 | | 2010-08-06 | 4,922,400 | 67.56 | 68.30 | 66.75 | 68.04 | 00:00:00 | | 2010-08-09 | 3,990,100 | 68.93 | 69.47 | 68.24 | 69.29 | 00:00:00 | | 2010-08-10 | 4,241,800 | 68.56 | 68.78 | 67.39 | 67.92 | 00:00:00 | | 2010-08-11 | 5,413,900 | 66.48 | 66.73 | 64.96 | 65.34 | 00:00:00 | | 2010-08-12 | 3,880,900 | 64.46 | 65.91 | 64.11 | 65.53 | 00:00:00 | | 2010-08-13 | 2,642,100 | 65.28 | 65.34 | 64.30 | 64.85 | 00:00:00 | | 2010-08-16 | 3,427,800 | 64.78 | 66.33 | 64.16 | 65.59 | 00:00:00 | | 2010-08-17 | 5,731,400 | 66.79 | 67.75 | 66.27 | 67.23 | 00:00:00 | | 2010-08-18 | 9,533,500 | 67.14 | 67.50 | 65.46 | 65.98 | 00:00:00 | | 2010-08-19 | 5,010,800 | 66.70 | 66.90 | 64.78 | 65.71 | 00:00:00 | | 2010-08-20 | 4,123,700 | 65.00 | 65.53 | 64.78 | 65.13 | 00:00:00 | | 2010-08-23 | 5,788,500 | 65.55 | 65.65 | 62.45 | 63.02 | 00:00:00 | | 2010-08-24 | 5,831,900 | 61.68 | 63.27 | 61.50 | 62.34 | 00:00:00 | | 2010-08-25 | 5,771,900 | 61.57 | 63.13 | 60.45 | 62.86 | 00:00:00 | | 2010-08-26 | 4,808,300 | 62.88 | 64.19 | 62.65 | 62.75 | 00:00:00 | | 2010-08-27 | 4,832,100 | 63.39 | 64.85 | 61.90 | 64.63 | 00:00:00 | | 2010-08-30 | 4,068,500 | 64.48 | 64.60 | 62.98 | 62.98 | 00:00:00 | | 2010-08-31 | 3,569,200 | 62.27 | 64.25 | 62.11 | 63.27 | 00:00:00 | | 2010-09-01 | 5,450,700 | 64.69 | 66.68 | 64.47 | 66.53 | 00:00:00 | | 2010-09-02 | 3,747,900 | 66.62 | 67.89 | 66.35 | 67.75 | 00:00:00 | | 2010-09-03 | 4,086,600 | 68.05 | 69.22 | 68.00 | 68.63 | 00:00:00 | | 2010-09-07 | 3,922,300 | 68.35 | 68.45 | 67.31 | 67.67 | 00:00:00 | | 2010-09-08 | 3,208,200 | 67.84 | 68.68 | 67.81 | 68.09 | 00:00:00 | | 2010-09-09 | 3,198,600 | 68.97 | 69.00 | 67.20 | 67.34 | 00:00:00 | | 2010-09-10 | 2,868,000 | 67.55 | 68.42 | 67.12 | 67.81 | 00:00:00 | | 2010-09-13 | 4,380,900 | 68.81 | 69.98 | 68.61 | 69.78 | 00:00:00 | | 2010-09-14 | 4,381,800 | 69.69 | 70.78 | 69.26 | 70.03 | 00:00:00 | | 2010-09-15 | 3,740,100 | 69.66 | 70.56 | 69.35 | 70.06 | 00:00:00 | | 2010-09-16 | 2,627,700 | 70.12 | 70.60 | 69.57 | 69.64 | 00:00:00 | | 2010-09-17 | 6,501,600 | 70.21 | 72.47 | 69.72 | 72.45 | 00:00:00 | | 2010-09-20 | 4,694,000 | 72.71 | 73.70 | 72.25 | 73.61 | 00:00:00 | | 2010-09-21 | 5,821,300 | 73.37 | 73.62 | 72.26 | 73.04 | 00:00:00 | | 2010-09-22 | 4,396,100 | 73.07 | 73.20 | 71.85 | 72.08 | 00:00:00 | | 2010-09-23 | 3,911,500 | 71.50 | 72.57 | 70.51 | 71.19 | 00:00:00 | | 2010-09-24 | 3,830,800 | 71.89 | 72.99 | 71.89 | 72.64 | 00:00:00 | | 2010-09-27 | 2,731,400 | 72.85 | 72.94 | 71.90 | 72.10 | 00:00:00 | | 2010-09-28 | 4,666,400 | 71.93 | 71.99 | 70.43 | 71.59 | 00:00:00 | | 2010-09-29 | 3,121,300 | 71.27 | 72.29 | 70.85 | 71.73 | 00:00:00 | | 2010-09-30 | 6,941,400 | 72.08 | 72.29 | 69.42 | 69.78 | 00:00:00 | | 2010-10-01 | 8,339,400 | 69.15 | 69.65 | 68.42 | 68.57 | 00:00:00 | | 2010-10-04 | 4,385,500 | 68.30 | 68.85 | 67.67 | 68.62 | 00:00:00 | | 2010-10-05 | 4,774,300 | 69.42 | 71.89 | 69.42 | 71.30 | 00:00:00 | | 2010-10-06 | 3,651,000 | 71.10 | 72.53 | 71.10 | 71.96 | 00:00:00 | | 2010-10-07 | 2,694,300 | 72.43 | 72.50 | 70.85 | 71.90 | 00:00:00 | | 2010-10-08 | 10,645,300 | 74.11 | 76.83 | 74.11 | 75.35 | 00:00:00 | | 2010-10-11 | 3,279,000 | 76.10 | 76.17 | 74.47 | 75.31 | 00:00:00 | | 2010-10-12 | 4,244,100 | 75.19 | 75.55 | 73.88 | 74.66 | 00:00:00 | | 2010-10-13 | 4,168,000 | 75.50 | 76.00 | 75.24 | 75.28 | 00:00:00 | | 2010-10-14 | 3,280,900 | 75.19 | 75.72 | 74.20 | 75.09 | 00:00:00 | | 2010-10-15 | 5,321,200 | 76.05 | 76.31 | 75.27 | 76.16 | 00:00:00 | | 2010-10-18 | 3,132,100 | 76.12 | 76.63 | 75.66 | 76.05 | 00:00:00 | | 2010-10-19 | 5,163,700 | 74.63 | 75.80 | 73.63 | 74.92 | 00:00:00 | | 2010-10-20 | 4,081,000 | 75.11 | 77.15 | 74.75 | 76.44 | 00:00:00 | | 2010-10-21 | 4,372,500 | 77.02 | 77.72 | 75.92 | 77.05 | 00:00:00 | | 2010-10-22 | 3,320,800 | 76.75 | 77.29 | 76.50 | 77.25 | 00:00:00 | | 2010-10-25 | 3,742,400 | 77.99 | 78.89 | 77.14 | 77.24 | 00:00:00 | | 2010-10-26 | 2,752,300 | 76.89 | 77.44 | 76.25 | 76.42 | 00:00:00 | | 2010-10-27 | 4,183,300 | 75.90 | 75.91 | 74.22 | 75.84 | 00:00:00 | | 2010-10-28 | 3,018,200 | 76.37 | 76.86 | 74.59 | 75.50 | 00:00:00 | | 2010-10-29 | 2,567,100 | 75.02 | 77.09 | 75.02 | 76.80 | 00:00:00 | | 2010-11-01 | 2,707,200 | 77.46 | 77.94 | 75.72 | 76.34 | 00:00:00 | | 2010-11-02 | 2,984,600 | 77.36 | 78.34 | 76.86 | 77.34 | 00:00:00 | | 2010-11-03 | 2,485,400 | 77.49 | 77.58 | 76.20 | 77.52 | 00:00:00 | | 2010-11-04 | 3,338,300 | 78.32 | 79.26 | 77.69 | 79.18 | 00:00:00 | | 2010-11-05 | 2,282,200 | 79.34 | 79.53 | 78.62 | 79.10 | 00:00:00 | | 2010-11-08 | 2,343,600 | 78.95 | 79.02 | 77.90 | 78.67 | 00:00:00 | | 2010-11-09 | 3,617,800 | 79.21 | 79.66 | 77.47 | 77.87 | 00:00:00 | | 2010-11-10 | 3,057,700 | 78.17 | 79.14 | 77.60 | 78.92 | 00:00:00 | | 2010-11-11 | 4,440,400 | 78.20 | 78.92 | 78.05 | 78.79 | 00:00:00 | | 2010-11-12 | 5,650,000 | 78.19 | 78.84 | 76.06 | 76.86 | 00:00:00 | | 2010-11-15 | 3,084,500 | 77.07 | 77.75 | 76.43 | 76.48 | 00:00:00 | | 2010-11-16 | 4,361,600 | 75.88 | 76.01 | 74.13 | 75.70 | 00:00:00 | | 2010-11-17 | 2,155,600 | 75.76 | 76.23 | 75.08 | 76.00 | 00:00:00 | | 2010-11-18 | 3,597,000 | 77.26 | 78.19 | 76.89 | 77.28 | 00:00:00 | | 2010-11-19 | 4,068,300 | 77.67 | 78.15 | 76.81 | 77.98 | 00:00:00 | | 2010-11-22 | 4,030,700 | 77.16 | 77.74 | 76.20 | 77.25 | 00:00:00 | | 2010-11-23 | 4,195,700 | 76.22 | 76.76 | 75.52 | 76.34 | 00:00:00 | | 2010-11-24 | 8,469,300 | 76.23 | 77.36 | 75.67 | 76.23 | 00:00:00 | | 2010-11-26 | 1,750,100 | 75.69 | 76.30 | 75.26 | 76.00 | 00:00:00 | | 2010-11-29 | 5,992,300 | 76.03 | 76.45 | 75.18 | 75.18 | 00:00:00 | | 2010-11-30 | 5,376,600 | 74.94 | 75.14 | 74.06 | 74.70 | 00:00:00 | | 2010-12-01 | 4,969,500 | 75.89 | 76.22 | 75.23 | 76.14 | 00:00:00 | | 2010-12-02 | 5,231,700 | 76.24 | 78.58 | 76.16 | 78.30 | 00:00:00 | | 2010-12-03 | 2,751,700 | 77.57 | 78.55 | 77.52 | 78.31 | 00:00:00 | | 2010-12-06 | 3,191,900 | 78.45 | 79.14 | 77.71 | 79.04 | 00:00:00 | | 2010-12-07 | 8,160,100 | 79.90 | 82.50 | 79.82 | 81.42 | 00:00:00 | | 2010-12-08 | 5,331,300 | 81.53 | 81.73 | 79.47 | 80.61 | 00:00:00 | | 2010-12-09 | 3,565,100 | 81.44 | 81.44 | 79.95 | 80.55 | 00:00:00 | | 2010-12-10 | 4,063,100 | 80.86 | 82.48 | 80.44 | 82.14 | 00:00:00 | | 2010-12-13 | 3,915,700 | 82.99 | 82.99 | 81.89 | 81.91 | 00:00:00 | | 2010-12-14 | 3,522,300 | 81.92 | 82.99 | 81.65 | 82.54 | 00:00:00 | | 2010-12-15 | 3,957,000 | 82.23 | 83.39 | 81.36 | 81.56 | 00:00:00 | | 2010-12-16 | 2,944,700 | 82.11 | 82.46 | 81.10 | 82.28 | 00:00:00 | | 2010-12-17 | 3,370,400 | 82.26 | 82.33 | 81.50 | 81.55 | 00:00:00 | | 2010-12-20 | 2,188,600 | 81.70 | 82.67 | 81.61 | 82.57 | 00:00:00 | | 2010-12-21 | 3,698,100 | 82.73 | 84.85 | 82.62 | 84.46 | 00:00:00 | | 2010-12-22 | 2,230,900 | 84.48 | 84.67 | 83.54 | 83.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
