|
 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 | | 2011-12-05 | 3,554,100 | 78.97 | 78.97 | 77.50 | 78.14 | 00:00:00 | | 2011-12-06 | 3,512,300 | 78.15 | 79.03 | 77.25 | 78.38 | 00:00:00 | | 2011-12-07 | 4,639,400 | 77.61 | 79.25 | 77.03 | 78.91 | 00:00:00 | | 2011-12-08 | 4,023,500 | 78.55 | 79.47 | 76.72 | 76.88 | 00:00:00 | | 2011-12-09 | 2,838,200 | 76.75 | 78.60 | 76.75 | 78.34 | 00:00:00 | | 2011-12-12 | 3,203,800 | 77.47 | 77.58 | 76.00 | 76.97 | 00:00:00 | | 2011-12-13 | 5,101,400 | 77.38 | 77.81 | 74.56 | 75.22 | 00:00:00 | | 2011-12-14 | 4,542,600 | 74.39 | 75.31 | 73.23 | 73.81 | 00:00:00 | | 2011-12-15 | 3,765,500 | 74.95 | 75.11 | 73.40 | 73.72 | 00:00:00 | | 2011-12-16 | 4,979,300 | 74.30 | 75.50 | 73.31 | 73.65 | 00:00:00 | | 2011-12-19 | 3,218,700 | 74.18 | 74.73 | 73.28 | 73.56 | 00:00:00 | | 2011-12-20 | 3,360,000 | 74.64 | 76.75 | 74.49 | 76.64 | 00:00:00 | | 2011-12-21 | 3,802,900 | 76.75 | 77.38 | 75.57 | 76.92 | 00:00:00 | | 2011-12-22 | 3,037,700 | 76.98 | 78.09 | 76.98 | 77.76 | 00:00:00 | | 2011-12-23 | 2,301,700 | 78.46 | 78.69 | 77.87 | 78.69 | 00:00:00 | | 2011-12-27 | 1,712,000 | 78.41 | 78.83 | 78.21 | 78.44 | 00:00:00 | | 2011-12-28 | 2,416,600 | 78.12 | 78.35 | 76.79 | 76.92 | 00:00:00 | | 2011-12-29 | 2,102,700 | 76.95 | 77.84 | 76.79 | 77.59 | 00:00:00 | | 2011-12-30 | 1,481,200 | 77.39 | 78.22 | 77.35 | 77.35 | 00:00:00 | | 2012-01-03 | 3,317,300 | 79.12 | 79.99 | 78.84 | 79.31 | 00:00:00 | | 2012-01-04 | 4,381,900 | 79.13 | 81.10 | 79.13 | 80.47 | 00:00:00 | | 2012-01-05 | 3,498,500 | 80.45 | 81.75 | 80.12 | 81.64 | 00:00:00 | | 2012-01-06 | 3,839,500 | 82.00 | 82.57 | 81.14 | 82.30 | 00:00:00 | | 2012-01-09 | 3,501,300 | 82.62 | 82.97 | 82.22 | 82.73 | 00:00:00 | | 2012-01-10 | 4,850,400 | 83.78 | 84.00 | 82.64 | 83.75 | 00:00:00 | | 2012-01-11 | 3,591,400 | 83.41 | 84.66 | 83.11 | 84.50 | 00:00:00 | | 2012-01-12 | 4,715,900 | 83.47 | 84.85 | 82.66 | 84.44 | 00:00:00 | | 2012-01-13 | 3,036,100 | 83.88 | 84.82 | 83.17 | 84.66 | 00:00:00 | | 2012-01-17 | 3,729,300 | 85.11 | 85.64 | 84.74 | 84.91 | 00:00:00 | | 2012-01-18 | 3,322,500 | 84.89 | 86.22 | 84.32 | 86.22 | 00:00:00 | | 2012-01-19 | 3,736,700 | 86.30 | 87.13 | 85.67 | 86.94 | 00:00:00 | | 2012-01-20 | 2,626,800 | 86.54 | 87.09 | 86.40 | 87.04 | 00:00:00 | | 2012-01-23 | 4,021,500 | 87.19 | 87.90 | 86.68 | 86.90 | 00:00:00 | | 2012-01-24 | 5,341,700 | 85.52 | 86.61 | 84.48 | 86.42 | 00:00:00 | | 2012-01-25 | 5,457,100 | 86.37 | 87.98 | 85.48 | 87.76 | 00:00:00 | | 2012-01-26 | 5,098,800 | 88.21 | 88.89 | 87.38 | 87.66 | 00:00:00 | | 2012-01-27 | 3,370,200 | 87.41 | 88.33 | 87.09 | 87.99 | 00:00:00 | | 2012-01-30 | 3,101,700 | 86.83 | 87.60 | 86.34 | 87.41 | 00:00:00 | | 2012-01-31 | 4,364,400 | 87.90 | 88.19 | 85.37 | 86.15 | 00:00:00 | | 2012-02-01 | 2,868,400 | 87.27 | 87.60 | 86.50 | 86.92 | 00:00:00 | | 2012-02-02 | 2,638,000 | 87.10 | 87.93 | 86.76 | 87.42 | 00:00:00 | | 2012-02-03 | 4,070,800 | 88.30 | 88.98 | 87.92 | 88.40 | 00:00:00 | | 2012-02-06 | 2,810,700 | 87.71 | 88.20 | 87.12 | 87.82 | 00:00:00 | | 2012-02-07 | 2,110,900 | 87.53 | 88.12 | 86.79 | 87.94 | 00:00:00 | | 2012-02-08 | 3,060,800 | 88.26 | 88.75 | 87.86 | 88.50 | 00:00:00 | | 2012-02-09 | 3,479,100 | 88.70 | 88.95 | 87.66 | 87.93 | 00:00:00 | | 2012-02-10 | 2,779,300 | 87.23 | 87.58 | 86.37 | 87.55 | 00:00:00 | | 2012-02-13 | 3,735,500 | 88.85 | 88.97 | 88.00 | 88.68 | 00:00:00 | | 2012-02-14 | 4,420,900 | 88.59 | 89.70 | 87.90 | 89.05 | 00:00:00 | | 2012-02-15 | 11,666,300 | 87.19 | 87.64 | 84.04 | 84.28 | 00:00:00 | | 2012-02-16 | 9,176,600 | 84.26 | 84.26 | 82.52 | 83.11 | 00:00:00 | | 2012-02-17 | 4,364,400 | 83.67 | 84.12 | 83.23 | 83.87 | 00:00:00 | | 2012-02-21 | 3,709,300 | 84.22 | 84.75 | 83.78 | 84.19 | 00:00:00 | | 2012-02-22 | 2,516,200 | 84.38 | 85.03 | 84.06 | 84.37 | 00:00:00 | | 2012-02-23 | 2,771,900 | 84.06 | 84.42 | 83.45 | 84.10 | 00:00:00 | | 2012-02-24 | 2,964,000 | 84.13 | 84.40 | 83.09 | 83.27 | 00:00:00 | | 2012-02-27 | 2,512,600 | 82.94 | 83.84 | 82.19 | 83.39 | 00:00:00 | | 2012-02-28 | 2,515,100 | 83.45 | 84.10 | 83.18 | 83.33 | 00:00:00 | | 2012-02-29 | 3,176,300 | 83.72 | 83.99 | 82.43 | 82.93 | 00:00:00 | | 2012-03-01 | 2,905,200 | 83.00 | 83.75 | 82.76 | 83.08 | 00:00:00 | | 2012-03-02 | 2,674,900 | 82.88 | 83.15 | 81.93 | 82.28 | 00:00:00 | | 2012-03-05 | 3,946,600 | 82.10 | 82.17 | 80.52 | 81.83 | 00:00:00 | | 2012-03-06 | 5,799,000 | 80.30 | 80.67 | 78.69 | 79.21 | 00:00:00 | | 2012-03-07 | 4,074,000 | 79.81 | 79.98 | 78.80 | 79.21 | 00:00:00 | | 2012-03-08 | 4,843,700 | 79.87 | 80.59 | 79.09 | 80.38 | 00:00:00 | | 2012-03-09 | 3,542,500 | 80.51 | 80.90 | 79.95 | 80.17 | 00:00:00 | | 2012-03-12 | 2,878,300 | 80.28 | 80.28 | 79.00 | 79.46 | 00:00:00 | | 2012-03-13 | 4,700,000 | 79.91 | 81.83 | 79.68 | 81.66 | 00:00:00 | | 2012-03-14 | 3,493,400 | 81.91 | 82.03 | 80.92 | 81.59 | 00:00:00 | | 2012-03-15 | 3,251,200 | 81.93 | 82.09 | 81.11 | 81.64 | 00:00:00 | | 2012-03-16 | 6,215,700 | 81.84 | 83.25 | 81.81 | 83.22 | 00:00:00 | | 2012-03-19 | 3,044,000 | 82.78 | 83.84 | 82.66 | 83.16 | 00:00:00 | | 2012-03-20 | 3,169,100 | 82.68 | 82.79 | 81.77 | 82.39 | 00:00:00 | | 2012-03-21 | 3,777,700 | 82.49 | 82.64 | 81.65 | 81.99 | 00:00:00 | | 2012-03-22 | 4,120,600 | 81.17 | 81.29 | 79.60 | 80.43 | 00:00:00 | | 2012-03-23 | 3,047,900 | 80.15 | 81.26 | 79.81 | 80.84 | 00:00:00 | | 2012-03-26 | 5,006,500 | 82.32 | 83.00 | 82.09 | 82.78 | 00:00:00 | | 2012-03-27 | 3,750,600 | 83.02 | 83.34 | 82.31 | 82.40 | 00:00:00 | | 2012-03-28 | 3,994,800 | 82.11 | 82.12 | 79.96 | 80.36 | 00:00:00 | | 2012-03-29 | 3,636,000 | 79.91 | 80.67 | 79.49 | 80.49 | 00:00:00 | | 2012-03-30 | 4,211,700 | 81.18 | 81.68 | 80.50 | 80.90 | 00:00:00 | | 2012-04-02 | 3,509,700 | 80.62 | 82.72 | 80.51 | 82.19 | 00:00:00 | | 2012-04-03 | 3,251,400 | 82.17 | 82.50 | 81.21 | 81.75 | 00:00:00 | | 2012-04-04 | 2,958,000 | 80.92 | 81.58 | 80.57 | 81.21 | 00:00:00 | | 2012-04-05 | 4,210,200 | 81.64 | 83.25 | 81.46 | 81.83 | 00:00:00 | | 2012-04-09 | 5,828,100 | 80.26 | 80.58 | 79.27 | 79.45 | 00:00:00 | | 2012-04-10 | 8,861,700 | 79.08 | 79.24 | 75.92 | 76.51 | 00:00:00 | | 2012-04-11 | 5,657,400 | 77.63 | 78.33 | 77.00 | 77.55 | 00:00:00 | | 2012-04-12 | 3,769,200 | 78.00 | 79.70 | 77.81 | 79.34 | 00:00:00 | | 2012-04-13 | 3,772,500 | 79.02 | 80.14 | 78.86 | 79.47 | 00:00:00 | | 2012-04-16 | 3,081,600 | 80.23 | 80.49 | 78.92 | 79.57 | 00:00:00 | | 2012-04-17 | 2,925,300 | 80.34 | 81.25 | 79.84 | 80.90 | 00:00:00 | | 2012-04-18 | 3,095,600 | 80.63 | 81.57 | 80.52 | 80.94 | 00:00:00 | | 2012-04-19 | 2,858,800 | 80.90 | 81.50 | 79.52 | 80.39 | 00:00:00 | | 2012-04-20 | 3,114,900 | 80.62 | 81.37 | 80.52 | 80.91 | 00:00:00 | | 2012-04-23 | 3,593,300 | 79.85 | 80.17 | 79.03 | 79.99 | 00:00:00 | | 2012-04-24 | 2,759,200 | 80.19 | 81.21 | 80.10 | 80.98 | 00:00:00 | | 2012-04-25 | 3,304,000 | 81.98 | 81.98 | 81.09 | 81.44 | 00:00:00 | | 2012-04-26 | 2,848,300 | 81.50 | 82.38 | 81.10 | 82.30 | 00:00:00 | | 2012-04-27 | 2,357,800 | 82.60 | 83.14 | 82.00 | 82.89 | 00:00:00 | | 2012-04-30 | 2,458,800 | 82.94 | 82.97 | 81.90 | 82.36 | 00:00:00 | | 2012-05-01 | 3,397,100 | 83.22 | 83.90 | 82.26 | 83.34 | 00:00:00 | | 2012-05-02 | 2,849,400 | 82.93 | 83.47 | 82.33 | 83.43 | 00:00:00 | | 2012-05-03 | 2,843,000 | 83.53 | 83.92 | 82.18 | 82.49 | 00:00:00 | | 2012-05-04 | 3,384,100 | 82.07 | 82.07 | 80.15 | 80.69 | 00:00:00 | | 2012-05-07 | 2,410,500 | 80.20 | 80.80 | 79.56 | 80.22 | 00:00:00 | | 2012-05-08 | 3,873,200 | 79.70 | 80.68 | 78.67 | 80.54 | 00:00:00 | | 2012-05-09 | 4,027,500 | 79.13 | 79.70 | 78.26 | 79.05 | 00:00:00 | | 2012-05-10 | 3,361,700 | 79.80 | 80.34 | 78.88 | 78.96 | 00:00:00 | | 2012-05-11 | 3,258,600 | 78.44 | 79.75 | 78.25 | 79.07 | 00:00:00 | | 2012-05-14 | 4,249,500 | 78.26 | 78.44 | 76.86 | 77.33 | 00:00:00 | | 2012-05-15 | 4,402,300 | 77.24 | 77.84 | 76.11 | 76.62 | 00:00:00 | | 2012-05-16 | 8,328,500 | 76.49 | 76.73 | 74.05 | 74.18 | 00:00:00 | | 2012-05-17 | 6,058,400 | 74.67 | 74.98 | 71.86 | 72.97 | 00:00:00 | | 2012-05-18 | 4,040,900 | 73.42 | 74.52 | 72.96 | 73.19 | 00:00:00 | | 2012-05-21 | 3,858,200 | 73.63 | 75.73 | 73.55 | 75.31 | 00:00:00 | | 2012-05-22 | 3,748,600 | 75.62 | 76.03 | 74.45 | 74.93 | 00:00:00 | | 2012-05-23 | 3,400,000 | 74.36 | 76.15 | 73.44 | 75.95 | 00:00:00 | | 2012-05-24 | 2,775,900 | 76.23 | 76.65 | 74.60 | 75.67 | 00:00:00 | | 2012-05-25 | 2,534,800 | 75.78 | 76.40 | 74.78 | 75.14 | 00:00:00 | | 2012-05-29 | 2,924,700 | 75.92 | 77.01 | 75.73 | 76.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
