|
 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 | | 2011-06-15 | 4,537,800 | 81.36 | 82.18 | 80.09 | 80.21 | 00:00:00 | | 2011-06-16 | 5,510,200 | 80.10 | 80.84 | 78.23 | 79.27 | 00:00:00 | | 2011-06-17 | 5,970,100 | 80.48 | 80.53 | 78.30 | 78.53 | 00:00:00 | | 2011-06-20 | 4,328,200 | 78.28 | 80.09 | 77.81 | 80.06 | 00:00:00 | | 2011-06-21 | 4,298,700 | 80.69 | 82.44 | 80.30 | 82.13 | 00:00:00 | | 2011-06-22 | 4,882,900 | 82.19 | 83.00 | 81.50 | 81.57 | 00:00:00 | | 2011-06-23 | 5,785,400 | 79.85 | 81.84 | 78.80 | 81.73 | 00:00:00 | | 2011-06-24 | 4,673,000 | 81.66 | 81.70 | 79.78 | 79.98 | 00:00:00 | | 2011-06-27 | 3,177,200 | 80.15 | 81.06 | 79.96 | 80.69 | 00:00:00 | | 2011-06-28 | 3,153,000 | 80.84 | 82.00 | 80.50 | 81.95 | 00:00:00 | | 2011-06-29 | 6,328,700 | 82.59 | 82.99 | 81.78 | 82.43 | 00:00:00 | | 2011-06-30 | 7,497,600 | 81.69 | 82.95 | 80.31 | 82.45 | 00:00:00 | | 2011-07-01 | 5,947,800 | 82.20 | 84.73 | 81.71 | 84.54 | 00:00:00 | | 2011-07-05 | 4,819,600 | 84.76 | 85.97 | 84.50 | 84.84 | 00:00:00 | | 2011-07-06 | 4,070,000 | 84.77 | 85.14 | 83.75 | 84.59 | 00:00:00 | | 2011-07-07 | 6,305,100 | 85.45 | 87.12 | 85.31 | 86.44 | 00:00:00 | | 2011-07-08 | 5,412,000 | 84.63 | 86.31 | 84.30 | 86.11 | 00:00:00 | | 2011-07-11 | 4,866,500 | 84.96 | 85.20 | 83.02 | 83.49 | 00:00:00 | | 2011-07-12 | 7,589,600 | 82.89 | 83.15 | 81.50 | 81.65 | 00:00:00 | | 2011-07-13 | 4,834,400 | 82.53 | 83.65 | 81.76 | 81.89 | 00:00:00 | | 2011-07-14 | 4,976,800 | 82.10 | 82.91 | 80.77 | 81.43 | 00:00:00 | | 2011-07-15 | 4,540,700 | 81.81 | 82.11 | 80.51 | 81.69 | 00:00:00 | | 2011-07-18 | 6,235,300 | 81.22 | 81.49 | 79.20 | 79.80 | 00:00:00 | | 2011-07-19 | 4,756,700 | 80.75 | 81.46 | 79.93 | 80.88 | 00:00:00 | | 2011-07-20 | 3,511,400 | 81.63 | 81.63 | 80.38 | 80.48 | 00:00:00 | | 2011-07-21 | 5,251,100 | 81.18 | 82.66 | 80.60 | 82.30 | 00:00:00 | | 2011-07-22 | 4,624,400 | 81.13 | 81.48 | 80.25 | 81.24 | 00:00:00 | | 2011-07-25 | 4,019,800 | 80.29 | 82.54 | 80.14 | 81.89 | 00:00:00 | | 2011-07-26 | 3,769,000 | 82.49 | 82.49 | 80.82 | 80.90 | 00:00:00 | | 2011-07-27 | 7,382,200 | 80.30 | 80.38 | 78.31 | 79.42 | 00:00:00 | | 2011-07-28 | 6,089,800 | 79.45 | 80.63 | 79.12 | 79.39 | 00:00:00 | | 2011-07-29 | 5,197,900 | 78.14 | 79.59 | 77.79 | 78.51 | 00:00:00 | | 2011-08-01 | 5,108,300 | 81.11 | 81.14 | 77.55 | 78.72 | 00:00:00 | | 2011-08-02 | 6,441,600 | 78.36 | 79.90 | 76.82 | 76.82 | 00:00:00 | | 2011-08-03 | 6,289,100 | 77.34 | 77.69 | 74.54 | 77.07 | 00:00:00 | | 2011-08-04 | 8,001,800 | 75.91 | 75.91 | 72.37 | 72.41 | 00:00:00 | | 2011-08-05 | 9,047,300 | 73.49 | 74.30 | 70.50 | 72.66 | 00:00:00 | | 2011-08-08 | 8,852,300 | 69.28 | 70.74 | 66.81 | 67.05 | 00:00:00 | | 2011-08-09 | 8,675,500 | 69.14 | 70.98 | 66.06 | 70.93 | 00:00:00 | | 2011-08-10 | 7,040,800 | 69.50 | 70.53 | 67.58 | 67.99 | 00:00:00 | | 2011-08-11 | 10,600,800 | 68.78 | 74.57 | 68.71 | 73.48 | 00:00:00 | | 2011-08-12 | 5,923,200 | 75.69 | 75.92 | 73.88 | 74.97 | 00:00:00 | | 2011-08-15 | 4,690,300 | 75.78 | 76.60 | 75.37 | 76.50 | 00:00:00 | | 2011-08-16 | 4,652,100 | 75.67 | 75.89 | 74.23 | 75.16 | 00:00:00 | | 2011-08-17 | 11,444,200 | 73.45 | 75.49 | 73.00 | 74.26 | 00:00:00 | | 2011-08-18 | 8,715,700 | 71.31 | 71.32 | 68.89 | 70.15 | 00:00:00 | | 2011-08-19 | 7,352,000 | 69.18 | 72.30 | 68.97 | 69.01 | 00:00:00 | | 2011-08-22 | 7,311,800 | 70.74 | 70.97 | 69.60 | 70.00 | 00:00:00 | | 2011-08-23 | 5,259,300 | 70.48 | 72.70 | 70.01 | 72.66 | 00:00:00 | | 2011-08-24 | 5,586,100 | 72.54 | 75.19 | 72.05 | 75.10 | 00:00:00 | | 2011-08-25 | 5,315,800 | 75.51 | 76.00 | 72.77 | 73.06 | 00:00:00 | | 2011-08-26 | 5,451,700 | 72.35 | 76.33 | 71.44 | 76.03 | 00:00:00 | | 2011-08-29 | 4,783,300 | 77.62 | 79.06 | 77.14 | 78.91 | 00:00:00 | | 2011-08-30 | 6,183,700 | 78.38 | 80.73 | 77.80 | 80.11 | 00:00:00 | | 2011-08-31 | 6,896,100 | 81.00 | 82.56 | 79.73 | 80.82 | 00:00:00 | | 2011-09-01 | 4,947,100 | 80.73 | 82.22 | 79.64 | 79.89 | 00:00:00 | | 2011-09-02 | 4,078,600 | 77.52 | 79.16 | 77.12 | 78.03 | 00:00:00 | | 2011-09-06 | 4,998,000 | 74.98 | 77.41 | 74.21 | 77.14 | 00:00:00 | | 2011-09-07 | 4,133,100 | 78.97 | 79.48 | 78.10 | 79.35 | 00:00:00 | | 2011-09-08 | 5,212,000 | 78.42 | 79.01 | 76.78 | 77.26 | 00:00:00 | | 2011-09-09 | 6,061,300 | 76.22 | 76.69 | 74.38 | 75.26 | 00:00:00 | | 2011-09-12 | 5,696,100 | 74.12 | 75.82 | 72.68 | 75.04 | 00:00:00 | | 2011-09-13 | 4,681,000 | 75.25 | 77.10 | 74.81 | 76.56 | 00:00:00 | | 2011-09-14 | 5,228,200 | 77.14 | 78.38 | 74.56 | 77.29 | 00:00:00 | | 2011-09-15 | 4,724,800 | 78.45 | 78.98 | 77.41 | 78.64 | 00:00:00 | | 2011-09-16 | 4,968,800 | 79.14 | 79.22 | 77.44 | 78.02 | 00:00:00 | | 2011-09-19 | 4,142,500 | 76.57 | 77.73 | 75.15 | 77.19 | 00:00:00 | | 2011-09-20 | 3,641,000 | 77.66 | 78.29 | 75.98 | 75.98 | 00:00:00 | | 2011-09-21 | 4,565,700 | 75.92 | 76.42 | 72.82 | 72.82 | 00:00:00 | | 2011-09-22 | 8,937,300 | 69.71 | 70.24 | 67.10 | 68.59 | 00:00:00 | | 2011-09-23 | 7,114,400 | 68.27 | 69.12 | 66.88 | 67.47 | 00:00:00 | | 2011-09-26 | 6,157,000 | 68.36 | 68.60 | 66.00 | 68.44 | 00:00:00 | | 2011-09-27 | 5,059,800 | 70.38 | 71.46 | 69.02 | 69.48 | 00:00:00 | | 2011-09-28 | 4,949,200 | 69.48 | 70.32 | 67.30 | 67.42 | 00:00:00 | | 2011-09-29 | 4,434,200 | 68.86 | 69.07 | 66.13 | 68.04 | 00:00:00 | | 2011-09-30 | 6,281,900 | 66.84 | 66.94 | 64.56 | 64.57 | 00:00:00 | | 2011-10-03 | 7,637,000 | 63.90 | 64.73 | 61.63 | 61.72 | 00:00:00 | | 2011-10-04 | 8,627,400 | 60.73 | 63.62 | 59.92 | 63.48 | 00:00:00 | | 2011-10-05 | 5,073,200 | 63.74 | 66.46 | 63.10 | 66.16 | 00:00:00 | | 2011-10-06 | 5,691,600 | 65.78 | 67.22 | 64.58 | 66.57 | 00:00:00 | | 2011-10-07 | 5,400,200 | 67.08 | 67.22 | 65.00 | 65.70 | 00:00:00 | | 2011-10-10 | 4,698,400 | 67.76 | 69.58 | 67.52 | 69.38 | 00:00:00 | | 2011-10-11 | 7,753,500 | 69.64 | 72.37 | 68.84 | 71.68 | 00:00:00 | | 2011-10-12 | 6,456,600 | 72.05 | 72.93 | 69.71 | 71.05 | 00:00:00 | | 2011-10-13 | 8,142,500 | 70.79 | 71.47 | 68.41 | 69.80 | 00:00:00 | | 2011-10-14 | 4,189,700 | 70.89 | 71.56 | 69.60 | 71.39 | 00:00:00 | | 2011-10-17 | 3,774,900 | 71.09 | 71.39 | 69.18 | 69.57 | 00:00:00 | | 2011-10-18 | 6,713,900 | 69.48 | 70.59 | 68.51 | 70.13 | 00:00:00 | | 2011-10-19 | 4,385,200 | 70.22 | 71.03 | 68.70 | 69.11 | 00:00:00 | | 2011-10-20 | 4,571,900 | 69.38 | 69.64 | 67.78 | 69.25 | 00:00:00 | | 2011-10-21 | 5,678,500 | 70.48 | 72.23 | 69.90 | 72.23 | 00:00:00 | | 2011-10-24 | 5,347,600 | 73.74 | 75.01 | 73.36 | 74.55 | 00:00:00 | | 2011-10-25 | 4,444,200 | 73.76 | 74.59 | 71.67 | 73.12 | 00:00:00 | | 2011-10-26 | 3,941,500 | 74.00 | 74.28 | 72.25 | 73.93 | 00:00:00 | | 2011-10-27 | 6,253,000 | 76.85 | 78.75 | 76.85 | 77.74 | 00:00:00 | | 2011-10-28 | 4,644,900 | 77.17 | 78.99 | 77.17 | 78.67 | 00:00:00 | | 2011-10-31 | 3,905,500 | 77.08 | 77.69 | 75.87 | 75.90 | 00:00:00 | | 2011-11-01 | 6,488,100 | 72.62 | 75.30 | 71.76 | 73.70 | 00:00:00 | | 2011-11-02 | 5,008,500 | 75.05 | 75.61 | 73.13 | 74.07 | 00:00:00 | | 2011-11-03 | 4,442,200 | 75.14 | 76.04 | 74.06 | 75.73 | 00:00:00 | | 2011-11-04 | 3,087,200 | 75.31 | 75.87 | 73.40 | 75.39 | 00:00:00 | | 2011-11-07 | 3,369,500 | 75.04 | 76.01 | 74.04 | 75.15 | 00:00:00 | | 2011-11-08 | 5,699,500 | 75.42 | 76.00 | 74.50 | 75.63 | 00:00:00 | | 2011-11-09 | 5,151,700 | 73.75 | 74.83 | 72.39 | 72.78 | 00:00:00 | | 2011-11-10 | 3,584,300 | 73.73 | 74.20 | 72.40 | 73.58 | 00:00:00 | | 2011-11-11 | 3,620,400 | 74.12 | 76.64 | 74.06 | 75.79 | 00:00:00 | | 2011-11-14 | 3,463,300 | 75.90 | 76.57 | 74.14 | 74.70 | 00:00:00 | | 2011-11-15 | 3,367,600 | 74.68 | 76.63 | 74.48 | 76.33 | 00:00:00 | | 2011-11-16 | 4,978,400 | 75.53 | 78.52 | 75.46 | 76.43 | 00:00:00 | | 2011-11-17 | 4,210,300 | 76.76 | 77.09 | 74.30 | 75.02 | 00:00:00 | | 2011-11-18 | 3,089,000 | 75.56 | 75.66 | 74.00 | 74.27 | 00:00:00 | | 2011-11-21 | 3,830,800 | 72.84 | 73.15 | 71.52 | 72.68 | 00:00:00 | | 2011-11-22 | 5,891,500 | 72.07 | 72.40 | 70.52 | 71.92 | 00:00:00 | | 2011-11-23 | 12,085,500 | 75.57 | 75.98 | 73.59 | 74.72 | 00:00:00 | | 2011-11-25 | 2,278,200 | 74.64 | 75.50 | 73.62 | 73.64 | 00:00:00 | | 2011-11-28 | 5,387,300 | 76.13 | 76.56 | 75.59 | 76.50 | 00:00:00 | | 2011-11-29 | 4,495,600 | 76.57 | 77.15 | 75.74 | 75.84 | 00:00:00 | | 2011-11-30 | 6,284,400 | 78.26 | 79.30 | 78.21 | 79.25 | 00:00:00 | | 2011-12-01 | 3,341,400 | 78.65 | 79.42 | 77.92 | 78.73 | 00:00:00 | | 2011-12-02 | 5,226,900 | 79.49 | 79.70 | 76.85 | 77.69 | 00:00:00 | | 2011-12-05 | 3,554,100 | 78.97 | 78.97 | 77.50 | 78.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
