|
 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 | | 2012-05-29 | 2,924,700 | 75.92 | 77.01 | 75.73 | 76.29 | 00:00:00 | | 2012-05-30 | 3,531,500 | 75.72 | 76.28 | 75.41 | 75.81 | 00:00:00 | | 2012-05-31 | 5,148,700 | 74.90 | 75.21 | 73.22 | 73.87 | 00:00:00 | | 2012-06-01 | 5,336,500 | 71.68 | 72.47 | 71.13 | 71.52 | 00:00:00 | | 2012-06-04 | 3,767,500 | 71.61 | 71.61 | 69.51 | 70.59 | 00:00:00 | | 2012-06-05 | 2,903,800 | 70.47 | 71.96 | 70.31 | 71.65 | 00:00:00 | | 2012-06-06 | 3,188,700 | 72.10 | 73.52 | 71.92 | 73.51 | 00:00:00 | | 2012-06-07 | 2,951,900 | 74.55 | 75.44 | 73.33 | 73.51 | 00:00:00 | | 2012-06-08 | 3,574,800 | 72.98 | 74.32 | 72.56 | 74.31 | 00:00:00 | | 2012-06-11 | 2,896,100 | 75.20 | 75.31 | 72.42 | 72.54 | 00:00:00 | | 2012-06-12 | 2,626,000 | 72.81 | 74.19 | 72.38 | 74.06 | 00:00:00 | | 2012-06-13 | 3,907,700 | 73.89 | 74.40 | 72.91 | 73.27 | 00:00:00 | | 2012-06-14 | 3,646,200 | 73.34 | 75.01 | 72.83 | 74.71 | 00:00:00 | | 2012-06-15 | 4,102,200 | 75.20 | 75.81 | 74.91 | 75.35 | 00:00:00 | | 2012-06-18 | 3,479,800 | 75.00 | 75.37 | 74.40 | 74.89 | 00:00:00 | | 2012-06-19 | 3,782,300 | 75.60 | 77.99 | 75.51 | 77.03 | 00:00:00 | | 2012-06-20 | 3,042,500 | 76.68 | 77.86 | 76.30 | 76.86 | 00:00:00 | | 2012-06-21 | 2,706,500 | 76.96 | 77.65 | 74.94 | 75.06 | 00:00:00 | | 2012-06-22 | 3,574,000 | 75.30 | 76.16 | 75.03 | 75.53 | 00:00:00 | | 2012-06-25 | 3,005,800 | 74.89 | 75.11 | 73.75 | 74.41 | 00:00:00 | | 2012-06-26 | 4,600,100 | 74.72 | 76.37 | 74.43 | 76.00 | 00:00:00 | | 2012-06-27 | 5,240,700 | 76.08 | 78.39 | 75.95 | 78.08 | 00:00:00 | | 2012-06-28 | 4,127,400 | 77.48 | 78.72 | 76.96 | 78.24 | 00:00:00 | | 2012-06-29 | 4,880,500 | 80.03 | 80.88 | 79.41 | 80.87 | 00:00:00 | | 2012-07-02 | 3,375,800 | 81.00 | 81.05 | 79.91 | 80.45 | 00:00:00 | | 2012-07-03 | 1,989,400 | 80.80 | 81.72 | 80.41 | 81.72 | 00:00:00 | | 2012-07-05 | 2,799,900 | 81.16 | 82.46 | 80.81 | 81.98 | 00:00:00 | | 2012-07-06 | 2,613,800 | 80.79 | 81.00 | 80.10 | 80.70 | 00:00:00 | | 2012-07-09 | 2,715,200 | 80.30 | 80.69 | 79.63 | 80.53 | 00:00:00 | | 2012-07-10 | 4,481,000 | 80.70 | 81.40 | 78.09 | 78.60 | 00:00:00 | | 2012-07-11 | 4,238,400 | 78.85 | 79.06 | 77.57 | 78.16 | 00:00:00 | | 2012-07-12 | 3,482,200 | 78.17 | 78.85 | 77.00 | 78.26 | 00:00:00 | | 2012-07-13 | 4,695,000 | 78.17 | 78.17 | 76.36 | 77.48 | 00:00:00 | | 2012-07-16 | 3,469,400 | 77.06 | 77.49 | 75.33 | 76.78 | 00:00:00 | | 2012-07-17 | 6,071,500 | 75.46 | 76.76 | 74.14 | 75.94 | 00:00:00 | | 2012-07-18 | 4,319,300 | 75.49 | 75.94 | 74.85 | 75.66 | 00:00:00 | | 2012-07-19 | 3,701,400 | 75.90 | 76.13 | 75.10 | 75.69 | 00:00:00 | | 2012-07-20 | 3,233,000 | 75.19 | 76.61 | 74.95 | 75.88 | 00:00:00 | | 2012-07-23 | 2,811,700 | 74.47 | 75.74 | 74.17 | 75.15 | 00:00:00 | | 2012-07-24 | 3,550,400 | 75.21 | 75.33 | 73.23 | 73.87 | 00:00:00 | | 2012-07-25 | 3,484,400 | 74.70 | 75.06 | 72.85 | 73.73 | 00:00:00 | | 2012-07-26 | 3,563,200 | 74.95 | 75.38 | 73.86 | 75.03 | 00:00:00 | | 2012-07-27 | 5,698,000 | 75.43 | 78.87 | 75.23 | 78.10 | 00:00:00 | | 2012-07-30 | 3,805,000 | 78.86 | 79.15 | 77.16 | 77.32 | 00:00:00 | | 2012-07-31 | 3,494,700 | 77.32 | 78.26 | 76.61 | 76.82 | 00:00:00 | | 2012-08-01 | 11,282,500 | 77.63 | 80.79 | 76.50 | 77.53 | 00:00:00 | | 2012-08-02 | 3,864,300 | 77.00 | 78.00 | 75.75 | 76.41 | 00:00:00 | | 2012-08-03 | 3,804,900 | 77.73 | 78.21 | 77.27 | 77.51 | 00:00:00 | | 2012-08-06 | 2,385,600 | 77.95 | 78.99 | 77.57 | 78.43 | 00:00:00 | | 2012-08-07 | 2,506,400 | 78.70 | 79.69 | 78.70 | 78.97 | 00:00:00 | | 2012-08-08 | 2,223,000 | 78.65 | 79.84 | 78.36 | 79.11 | 00:00:00 | | 2012-08-09 | 2,746,400 | 79.10 | 79.17 | 78.25 | 78.68 | 00:00:00 | | 2012-08-10 | 5,904,100 | 78.40 | 79.40 | 77.38 | 79.37 | 00:00:00 | | 2012-08-13 | 3,088,600 | 79.61 | 80.32 | 79.22 | 79.76 | 00:00:00 | | 2012-08-14 | 3,615,100 | 80.34 | 80.39 | 79.84 | 80.13 | 00:00:00 | | 2012-08-15 | 18,927,300 | 76.11 | 76.14 | 73.75 | 75.10 | 00:00:00 | | 2012-08-16 | 9,385,700 | 75.29 | 75.54 | 74.31 | 75.51 | 00:00:00 | | 2012-08-17 | 3,725,000 | 76.35 | 77.00 | 76.07 | 76.94 | 00:00:00 | | 2012-08-20 | 4,939,700 | 77.00 | 77.98 | 76.56 | 77.89 | 00:00:00 | | 2012-08-21 | 4,729,500 | 78.24 | 79.02 | 77.33 | 77.65 | 00:00:00 | | 2012-08-22 | 3,622,200 | 77.47 | 77.66 | 76.61 | 77.03 | 00:00:00 | | 2012-08-23 | 3,119,100 | 76.63 | 76.76 | 75.85 | 76.12 | 00:00:00 | | 2012-08-24 | 3,769,300 | 76.00 | 77.02 | 75.44 | 76.67 | 00:00:00 | | 2012-08-27 | 4,171,600 | 76.76 | 76.95 | 75.12 | 75.27 | 00:00:00 | | 2012-08-28 | 7,335,200 | 74.89 | 74.95 | 73.73 | 73.81 | 00:00:00 | | 2012-08-29 | 4,241,400 | 73.66 | 74.40 | 73.14 | 74.32 | 00:00:00 | | 2012-08-30 | 3,185,300 | 73.90 | 74.85 | 73.80 | 74.53 | 00:00:00 | | 2012-08-31 | 3,157,600 | 75.24 | 75.64 | 74.37 | 75.11 | 00:00:00 | | 2012-09-04 | 3,704,300 | 74.98 | 75.09 | 73.62 | 74.12 | 00:00:00 | | 2012-09-05 | 3,636,800 | 73.93 | 75.10 | 73.73 | 74.82 | 00:00:00 | | 2012-09-06 | 4,307,200 | 75.28 | 77.09 | 75.23 | 77.04 | 00:00:00 | | 2012-09-07 | 4,231,500 | 77.19 | 78.95 | 77.08 | 78.22 | 00:00:00 | | 2012-09-10 | 3,453,100 | 77.15 | 78.15 | 77.00 | 77.19 | 00:00:00 | | 2012-09-11 | 3,127,100 | 77.44 | 78.55 | 77.17 | 78.25 | 00:00:00 | | 2012-09-12 | 3,121,000 | 78.38 | 79.00 | 78.23 | 78.79 | 00:00:00 | | 2012-09-13 | 4,237,000 | 79.01 | 80.66 | 78.40 | 80.37 | 00:00:00 | | 2012-09-14 | 5,590,800 | 80.54 | 82.09 | 80.54 | 82.00 | 00:00:00 | | 2012-09-17 | 3,901,800 | 81.84 | 82.15 | 80.71 | 81.02 | 00:00:00 | | 2012-09-18 | 3,343,500 | 81.11 | 81.54 | 80.80 | 81.31 | 00:00:00 | | 2012-09-19 | 2,720,900 | 81.26 | 82.22 | 81.06 | 81.98 | 00:00:00 | | 2012-09-20 | 3,378,600 | 81.33 | 82.59 | 80.95 | 82.29 | 00:00:00 | | 2012-09-21 | 4,143,800 | 82.51 | 83.04 | 81.71 | 82.70 | 00:00:00 | | 2012-09-24 | 4,168,800 | 82.54 | 83.45 | 82.44 | 82.95 | 00:00:00 | | 2012-09-25 | 4,547,000 | 81.80 | 83.40 | 81.53 | 81.65 | 00:00:00 | | 2012-09-26 | 3,602,400 | 81.04 | 81.79 | 80.34 | 81.41 | 00:00:00 | | 2012-09-27 | 2,845,600 | 81.96 | 82.40 | 81.40 | 82.10 | 00:00:00 | | 2012-09-28 | 4,426,900 | 82.00 | 83.15 | 81.61 | 82.47 | 00:00:00 | | 2012-10-01 | 3,450,500 | 83.11 | 83.65 | 82.31 | 82.60 | 00:00:00 | | 2012-10-02 | 4,000,500 | 82.88 | 83.12 | 81.97 | 82.22 | 00:00:00 | | 2012-10-03 | 3,074,600 | 82.17 | 82.27 | 81.24 | 81.91 | 00:00:00 | | 2012-10-04 | 2,679,000 | 82.25 | 82.93 | 81.79 | 82.83 | 00:00:00 | | 2012-10-05 | 2,548,600 | 83.27 | 83.75 | 82.50 | 82.78 | 00:00:00 | | 2012-10-08 | 1,579,400 | 82.37 | 82.91 | 81.94 | 82.77 | 00:00:00 | | 2012-10-09 | 3,270,200 | 82.55 | 83.01 | 81.63 | 81.73 | 00:00:00 | | 2012-10-10 | 5,243,900 | 80.95 | 81.72 | 79.75 | 81.19 | 00:00:00 | | 2012-10-11 | 3,380,300 | 82.13 | 82.99 | 81.85 | 82.37 | 00:00:00 | | 2012-10-12 | 2,765,200 | 82.43 | 82.87 | 81.93 | 82.44 | 00:00:00 | | 2012-10-15 | 1,948,000 | 82.72 | 83.38 | 82.43 | 83.23 | 00:00:00 | | 2012-10-16 | 2,843,000 | 83.69 | 84.64 | 83.50 | 84.56 | 00:00:00 | | 2012-10-17 | 3,432,300 | 84.84 | 85.97 | 84.71 | 85.81 | 00:00:00 | | 2012-10-18 | 4,042,000 | 85.53 | 87.13 | 85.45 | 86.86 | 00:00:00 | | 2012-10-19 | 3,826,700 | 86.45 | 86.45 | 84.76 | 84.99 | 00:00:00 | | 2012-10-22 | 2,680,100 | 84.84 | 86.23 | 84.73 | 85.89 | 00:00:00 | | 2012-10-23 | 2,346,400 | 84.70 | 85.31 | 84.18 | 85.03 | 00:00:00 | | 2012-10-24 | 2,179,500 | 85.12 | 85.30 | 84.16 | 84.31 | 00:00:00 | | 2012-10-25 | 2,228,100 | 84.88 | 85.20 | 83.62 | 84.69 | 00:00:00 | | 2012-10-26 | 2,737,000 | 84.64 | 85.87 | 84.19 | 85.47 | 00:00:00 | | 2012-10-31 | 2,415,800 | 86.04 | 86.39 | 84.82 | 85.44 | 00:00:00 | | 2012-11-01 | 2,812,300 | 85.63 | 87.20 | 84.86 | 86.87 | 00:00:00 | | 2012-11-02 | 2,566,700 | 87.28 | 87.50 | 85.55 | 85.60 | 00:00:00 | | 2012-11-05 | 1,516,900 | 84.23 | 86.04 | 84.23 | 85.89 | 00:00:00 | | 2012-11-06 | 2,201,600 | 86.39 | 86.91 | 85.99 | 86.10 | 00:00:00 | | 2012-11-07 | 3,117,200 | 84.60 | 85.78 | 83.50 | 84.13 | 00:00:00 | | 2012-11-08 | 2,673,800 | 84.04 | 84.87 | 83.48 | 83.59 | 00:00:00 | | 2012-11-09 | 2,485,600 | 83.17 | 84.82 | 83.00 | 84.29 | 00:00:00 | | 2012-11-12 | 2,560,400 | 84.44 | 86.50 | 84.24 | 85.68 | 00:00:00 | | 2012-11-13 | 3,389,300 | 85.15 | 86.90 | 85.01 | 85.69 | 00:00:00 | | 2012-11-14 | 3,199,300 | 86.02 | 86.36 | 84.56 | 84.74 | 00:00:00 | | 2012-11-15 | 3,134,400 | 85.00 | 85.76 | 84.58 | 85.39 | 00:00:00 | | 2012-11-16 | 3,781,600 | 85.60 | 85.85 | 84.43 | 85.25 | 00:00:00 | | 2012-11-19 | 3,886,300 | 86.16 | 86.66 | 85.85 | 86.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
