|
 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 | | 2012-11-19 | 3,886,300 | 86.16 | 86.66 | 85.85 | 86.25 | 00:00:00 | | 2012-11-20 | 4,556,600 | 86.23 | 86.49 | 85.16 | 85.99 | 00:00:00 | | 2012-11-21 | 10,601,600 | 83.16 | 84.33 | 82.06 | 82.83 | 00:00:00 | | 2012-11-23 | 2,198,700 | 83.62 | 84.12 | 83.35 | 83.97 | 00:00:00 | | 2012-11-26 | 3,609,200 | 83.57 | 84.56 | 83.25 | 84.46 | 00:00:00 | | 2012-11-27 | 3,188,500 | 84.24 | 85.25 | 84.15 | 84.40 | 00:00:00 | | 2012-11-28 | 2,886,800 | 84.00 | 84.52 | 83.43 | 84.27 | 00:00:00 | | 2012-11-29 | 2,069,800 | 84.70 | 84.99 | 84.21 | 84.86 | 00:00:00 | | 2012-11-30 | 2,706,400 | 85.00 | 85.00 | 83.78 | 84.05 | 00:00:00 | | 2012-12-03 | 2,090,100 | 84.18 | 84.70 | 83.10 | 83.22 | 00:00:00 | | 2012-12-04 | 2,870,100 | 83.41 | 83.85 | 82.95 | 83.50 | 00:00:00 | | 2012-12-05 | 3,010,400 | 83.96 | 84.70 | 83.38 | 84.24 | 00:00:00 | | 2012-12-06 | 1,999,200 | 84.12 | 84.87 | 83.91 | 84.73 | 00:00:00 | | 2012-12-07 | 2,805,800 | 84.94 | 85.49 | 84.67 | 85.43 | 00:00:00 | | 2012-12-10 | 3,094,700 | 85.06 | 85.94 | 84.90 | 85.78 | 00:00:00 | | 2012-12-11 | 3,098,300 | 85.75 | 86.20 | 84.94 | 85.43 | 00:00:00 | | 2012-12-12 | 2,900,900 | 85.75 | 86.95 | 85.71 | 86.25 | 00:00:00 | | 2012-12-13 | 2,511,800 | 86.05 | 86.20 | 85.08 | 85.55 | 00:00:00 | | 2012-12-14 | 2,241,300 | 85.50 | 86.69 | 85.50 | 85.93 | 00:00:00 | | 2012-12-17 | 2,289,800 | 86.07 | 86.48 | 85.71 | 86.37 | 00:00:00 | | 2012-12-18 | 3,281,600 | 86.50 | 87.15 | 86.11 | 86.86 | 00:00:00 | | 2012-12-19 | 2,627,800 | 86.67 | 87.07 | 86.06 | 86.09 | 00:00:00 | | 2012-12-20 | 2,179,000 | 86.39 | 86.78 | 85.69 | 86.75 | 00:00:00 | | 2012-12-21 | 3,403,200 | 85.85 | 86.42 | 85.41 | 86.19 | 00:00:00 | | 2012-12-24 | 878,000 | 85.75 | 86.40 | 85.63 | 86.10 | 00:00:00 | | 2012-12-26 | 2,000,700 | 86.35 | 87.21 | 86.16 | 86.52 | 00:00:00 | | 2012-12-27 | 1,760,000 | 86.39 | 86.80 | 85.00 | 85.94 | 00:00:00 | | 2012-12-28 | 1,662,400 | 85.31 | 85.57 | 84.49 | 84.55 | 00:00:00 | | 2012-12-31 | 2,093,700 | 84.52 | 86.50 | 84.30 | 86.42 | 00:00:00 | | 2013-01-02 | 3,479,400 | 87.97 | 88.29 | 87.20 | 87.99 | 00:00:00 | | 2013-01-03 | 2,377,900 | 88.07 | 88.66 | 87.52 | 87.77 | 00:00:00 | | 2013-01-04 | 2,696,300 | 88.18 | 89.12 | 88.10 | 88.67 | 00:00:00 | | 2013-01-07 | 1,859,400 | 88.19 | 88.79 | 88.10 | 88.60 | 00:00:00 | | 2013-01-08 | 2,173,700 | 88.36 | 88.88 | 87.21 | 87.68 | 00:00:00 | | 2013-01-09 | 2,569,200 | 88.16 | 89.29 | 87.98 | 89.06 | 00:00:00 | | 2013-01-10 | 2,364,800 | 89.44 | 89.93 | 88.80 | 89.91 | 00:00:00 | | 2013-01-11 | 3,284,900 | 89.86 | 90.64 | 89.52 | 89.62 | 00:00:00 | | 2013-01-14 | 2,169,000 | 90.54 | 91.00 | 89.45 | 89.86 | 00:00:00 | | 2013-01-15 | 1,736,100 | 89.45 | 90.00 | 89.30 | 89.73 | 00:00:00 | | 2013-01-16 | 1,483,700 | 89.59 | 89.93 | 89.28 | 89.56 | 00:00:00 | | 2013-01-17 | 2,029,000 | 89.98 | 90.24 | 89.69 | 90.10 | 00:00:00 | | 2013-01-18 | 3,189,600 | 90.34 | 90.96 | 89.96 | 90.96 | 00:00:00 | | 2013-01-22 | 4,206,500 | 91.00 | 92.84 | 90.96 | 92.66 | 00:00:00 | | 2013-01-28 | 2,608,400 | 93.71 | 94.00 | 93.01 | 93.99 | 00:00:00 | | 2013-02-07 | 2,365,600 | 92.83 | 93.05 | 91.50 | 92.17 | 00:00:00 | | 2013-02-11 | 1,769,000 | 92.86 | 93.45 | 92.63 | 93.23 | 00:00:00 | | 2013-02-19 | 3,394,900 | 90.00 | 90.65 | 89.55 | 90.37 | 00:00:00 | | 2013-02-20 | 4,206,200 | 90.35 | 90.38 | 88.15 | 88.23 | 00:00:00 | | 2013-02-21 | 4,729,300 | 87.77 | 87.78 | 86.09 | 87.06 | 00:00:00 | | 2013-02-22 | 3,627,600 | 87.53 | 88.29 | 86.76 | 87.13 | 00:00:00 | | 2013-02-28 | 2,894,400 | 87.96 | 88.35 | 87.66 | 87.83 | 00:00:00 | | 2013-03-04 | 2,603,700 | 87.50 | 87.99 | 86.92 | 87.97 | 00:00:00 | | 2013-03-12 | 1,883,000 | 91.64 | 91.70 | 90.62 | 90.85 | 00:00:00 | | 2013-03-13 | 1,892,200 | 90.75 | 91.39 | 90.19 | 91.34 | 00:00:00 | | 2013-03-19 | 3,684,300 | 90.37 | 91.62 | 89.93 | 90.57 | 00:00:00 | | 2013-03-20 | 6,174,000 | 89.11 | 89.35 | 87.14 | 87.74 | 00:00:00 | | 2013-04-01 | 2,254,800 | 86.19 | 86.19 | 84.87 | 85.08 | 00:00:00 | | 2013-04-02 | 3,206,300 | 85.28 | 85.41 | 83.70 | 84.04 | 00:00:00 | | 2013-04-03 | 4,029,300 | 84.10 | 85.28 | 83.83 | 84.80 | 00:00:00 | | 2013-04-04 | 3,160,400 | 84.91 | 86.05 | 84.75 | 85.69 | 00:00:00 | | 2013-04-05 | 3,044,900 | 84.58 | 85.80 | 84.42 | 85.68 | 00:00:00 | | 2013-04-08 | 2,288,400 | 85.79 | 86.71 | 85.72 | 86.48 | 00:00:00 | | 2013-04-11 | 1,777,100 | 87.17 | 87.78 | 86.80 | 87.58 | 00:00:00 | | 2013-04-12 | 1,997,300 | 87.19 | 87.48 | 85.63 | 86.14 | 00:00:00 | | 2013-04-15 | 3,073,100 | 85.55 | 85.55 | 82.91 | 82.95 | 00:00:00 | | 2013-04-16 | 2,820,900 | 83.75 | 84.68 | 83.04 | 83.18 | 00:00:00 | | 2013-04-17 | 4,601,200 | 82.36 | 82.76 | 81.58 | 82.56 | 00:00:00 | | 2013-04-18 | 2,763,300 | 82.56 | 83.10 | 81.99 | 82.57 | 00:00:00 | | 2013-04-19 | 2,236,700 | 83.05 | 83.87 | 82.47 | 83.46 | 00:00:00 | | 2013-04-29 | 4,463,500 | 85.76 | 89.66 | 85.70 | 88.83 | 00:00:00 | | 2013-04-30 | 3,646,300 | 89.26 | 90.00 | 88.87 | 89.30 | 00:00:00 | | 2013-05-01 | 2,279,600 | 88.81 | 89.10 | 87.60 | 87.77 | 00:00:00 | | 2013-05-06 | 1,834,700 | 90.16 | 91.46 | 89.81 | 91.13 | 00:00:00 | | 2013-05-09 | 1,960,200 | 92.05 | 92.76 | 91.75 | 92.19 | 00:00:00 | | 2013-05-10 | 2,965,200 | 92.35 | 92.77 | 91.15 | 92.30 | 00:00:00 | | 2013-05-13 | 2,764,000 | 92.28 | 92.99 | 92.12 | 92.58 | 00:00:00 | | 2013-05-28 | 3,096,100 | 87.20 | 87.65 | 86.30 | 86.34 | 00:00:00 | | 2013-06-06 | 2,910,300 | 85.73 | 86.10 | 85.12 | 86.09 | 00:00:00 | | 2013-06-07 | 2,983,200 | 86.78 | 87.07 | 85.95 | 86.81 | 00:00:00 | | 2013-06-11 | 2,463,100 | 85.29 | 85.75 | 84.69 | 85.24 | 00:00:00 | | 2013-06-12 | 3,266,600 | 85.88 | 86.02 | 83.86 | 84.32 | 00:00:00 | | 2013-06-13 | 2,160,700 | 84.34 | 85.87 | 84.02 | 85.60 | 00:00:00 | | 2013-06-14 | 1,991,900 | 85.44 | 85.53 | 84.49 | 84.88 | 00:00:00 | | 2013-06-17 | 2,674,100 | 85.17 | 85.33 | 84.23 | 84.81 | 00:00:00 | | 2013-06-24 | 5,733,800 | 80.83 | 81.40 | 79.50 | 81.00 | 00:00:00 | | 2013-07-08 | 2,091,700 | 81.45 | 82.03 | 81.25 | 81.35 | 00:00:00 | | 2013-07-09 | 5,978,500 | 81.94 | 84.36 | 81.41 | 83.91 | 00:00:00 | | 2013-07-10 | 3,156,100 | 83.95 | 84.00 | 82.52 | 82.87 | 00:00:00 | | 2013-07-29 | 1,815,500 | 82.76 | 83.43 | 82.65 | 83.02 | 00:00:00 | | 2013-08-06 | 4,814,100 | 82.48 | 82.51 | 81.09 | 81.20 | 00:00:00 | | 2013-08-07 | 3,178,200 | 81.00 | 81.52 | 80.65 | 80.99 | 00:00:00 | | 2013-08-19 | 4,178,800 | 83.93 | 85.07 | 83.93 | 84.52 | 00:00:00 | | 2013-08-27 | 2,918,300 | 83.97 | 84.91 | 83.41 | 83.48 | 00:00:00 | | 2013-08-28 | 2,708,200 | 83.49 | 84.60 | 83.36 | 84.12 | 00:00:00 | | 2013-09-06 | 2,743,000 | 82.65 | 83.39 | 82.15 | 82.61 | 00:00:00 | | 2013-09-10 | 2,276,400 | 84.46 | 84.92 | 84.11 | 84.18 | 00:00:00 | | 2013-09-13 | 3,948,400 | 83.46 | 83.52 | 82.45 | 82.49 | 00:00:00 | | 2013-09-26 | 3,392,800 | 84.51 | 84.72 | 82.68 | 83.08 | 00:00:00 | | 2013-09-30 | 3,863,100 | 81.73 | 82.49 | 81.19 | 81.39 | 00:00:00 | | 2013-10-01 | 2,952,500 | 81.25 | 82.38 | 81.19 | 82.22 | 00:00:00 | | 2013-10-02 | 2,505,600 | 81.82 | 82.71 | 81.70 | 82.30 | 00:00:00 | | 2013-10-08 | 2,396,500 | 82.63 | 83.39 | 82.18 | 82.21 | 00:00:00 | | 2013-10-09 | 2,980,200 | 82.18 | 83.36 | 82.08 | 82.60 | 00:00:00 | | 2013-10-10 | 3,613,500 | 83.42 | 83.45 | 82.33 | 82.92 | 00:00:00 | | 2013-10-11 | 3,833,000 | 82.62 | 82.79 | 81.90 | 82.31 | 00:00:00 | | 2013-10-21 | 2,027,700 | 84.34 | 84.57 | 83.80 | 84.17 | 00:00:00 | | 2013-10-29 | 3,025,900 | 83.32 | 83.35 | 82.30 | 82.65 | 00:00:00 | | 2013-10-30 | 2,992,000 | 82.81 | 82.96 | 82.07 | 82.21 | 00:00:00 | | 2013-10-31 | 2,893,700 | 82.31 | 82.99 | 81.84 | 81.84 | 00:00:00 | | 2013-11-01 | 3,165,900 | 81.84 | 81.92 | 81.28 | 81.64 | 00:00:00 | | 2013-11-04 | 2,256,700 | 82.08 | 82.23 | 81.60 | 81.79 | 00:00:00 | | 2013-11-05 | 2,484,600 | 81.54 | 82.10 | 81.38 | 81.80 | 00:00:00 | | 2013-11-06 | 3,769,600 | 81.85 | 82.39 | 81.77 | 81.80 | 00:00:00 | | 2013-11-11 | 2,561,100 | 81.47 | 82.05 | 81.33 | 81.86 | 00:00:00 | | 2013-11-12 | 2,618,600 | 81.60 | 82.18 | 81.49 | 82.12 | 00:00:00 | | 2013-11-13 | 2,382,000 | 81.58 | 82.86 | 81.58 | 82.84 | 00:00:00 | | 2013-11-14 | 2,447,600 | 83.14 | 83.25 | 82.47 | 82.85 | 00:00:00 | | 2013-11-15 | 4,738,700 | 83.15 | 83.41 | 82.79 | 82.83 | 00:00:00 | | 2013-11-21 | 4,858,700 | 84.67 | 84.80 | 83.21 | 83.85 | 00:00:00 | | 2013-11-22 | 3,526,300 | 83.84 | 85.08 | 83.71 | 84.77 | 00:00:00 | | 2013-11-25 | 2,618,600 | 84.56 | 85.14 | 84.30 | 84.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
