|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 2,332,600 | 42.56 | 43.12 | 41.00 | 41.12 | 00:00:00 | 2000-12-14 | 1,656,600 | 40.50 | 40.88 | 39.50 | 40.75 | 00:00:00 | 2000-12-15 | 2,477,400 | 40.00 | 41.44 | 40.00 | 41.12 | 00:00:00 | 2000-12-18 | 2,206,800 | 41.62 | 43.50 | 41.12 | 42.88 | 00:00:00 | 2000-12-19 | 2,587,000 | 42.62 | 44.44 | 42.50 | 43.00 | 00:00:00 | 2000-12-20 | 1,789,400 | 42.50 | 43.00 | 42.25 | 42.81 | 00:00:00 | 2000-12-21 | 1,978,600 | 42.38 | 43.38 | 42.38 | 43.25 | 00:00:00 | 2000-12-22 | 1,687,800 | 43.25 | 45.19 | 43.00 | 45.12 | 00:00:00 | 2000-12-26 | 1,972,200 | 45.25 | 46.38 | 44.88 | 46.12 | 00:00:00 | 2000-12-27 | 1,267,800 | 45.94 | 46.69 | 45.00 | 46.56 | 00:00:00 | 2000-12-28 | 1,198,400 | 46.75 | 46.81 | 45.12 | 46.62 | 00:00:00 | 2000-12-29 | 1,033,400 | 46.38 | 47.12 | 45.69 | 45.81 | 00:00:00 | 2001-01-02 | 1,556,800 | 45.50 | 45.75 | 44.38 | 44.81 | 00:00:00 | 2001-01-03 | 2,407,000 | 44.19 | 44.94 | 43.31 | 44.31 | 00:00:00 | 2001-01-04 | 3,177,600 | 44.75 | 46.12 | 44.56 | 45.62 | 00:00:00 | 2001-01-05 | 2,105,000 | 45.88 | 45.88 | 43.38 | 44.19 | 00:00:00 | 2001-01-08 | 1,209,400 | 43.88 | 44.25 | 43.31 | 43.94 | 00:00:00 | 2001-01-09 | 1,143,600 | 44.38 | 44.50 | 43.38 | 44.12 | 00:00:00 | 2001-01-10 | 2,097,600 | 43.25 | 44.25 | 42.06 | 43.69 | 00:00:00 | 2001-01-11 | 2,177,600 | 44.25 | 44.25 | 42.12 | 43.06 | 00:00:00 | 2001-01-12 | 3,416,000 | 43.06 | 43.06 | 39.94 | 40.88 | 00:00:00 | 2001-01-16 | 2,464,000 | 40.75 | 42.12 | 40.06 | 42.00 | 00:00:00 | 2001-01-17 | 2,227,600 | 41.75 | 41.88 | 40.44 | 41.25 | 00:00:00 | 2001-01-18 | 2,339,800 | 39.88 | 40.88 | 39.19 | 40.44 | 00:00:00 | 2001-01-19 | 1,618,400 | 40.50 | 40.62 | 39.38 | 40.12 | 00:00:00 | 2001-01-22 | 4,272,600 | 39.62 | 40.44 | 38.38 | 40.00 | 00:00:00 | 2001-01-23 | 2,635,400 | 40.06 | 42.06 | 40.06 | 41.62 | 00:00:00 | 2001-01-24 | 1,639,600 | 41.62 | 42.31 | 41.31 | 41.81 | 00:00:00 | 2001-01-25 | 1,740,000 | 42.00 | 42.88 | 41.69 | 42.69 | 00:00:00 | 2001-01-26 | 1,126,400 | 42.12 | 42.38 | 41.19 | 41.69 | 00:00:00 | 2001-01-29 | 957,000 | 41.90 | 42.25 | 41.60 | 42.07 | 00:00:00 | 2001-01-30 | 1,087,600 | 41.85 | 43.10 | 41.02 | 42.91 | 00:00:00 | 2001-01-31 | 2,128,000 | 42.80 | 44.08 | 42.75 | 42.92 | 00:00:00 | 2001-02-01 | 1,914,200 | 42.91 | 43.40 | 42.01 | 42.37 | 00:00:00 | 2001-02-02 | 1,098,000 | 42.56 | 42.80 | 42.15 | 42.50 | 00:00:00 | 2001-02-05 | 977,000 | 42.60 | 42.60 | 42.01 | 42.36 | 00:00:00 | 2001-02-06 | 1,153,800 | 42.00 | 42.10 | 41.45 | 41.89 | 00:00:00 | 2001-02-07 | 1,109,000 | 41.90 | 42.55 | 41.90 | 42.41 | 00:00:00 | 2001-02-08 | 1,488,200 | 42.51 | 42.55 | 41.75 | 42.24 | 00:00:00 | 2001-02-09 | 1,836,800 | 42.24 | 42.96 | 41.92 | 42.83 | 00:00:00 | 2001-02-12 | 1,957,200 | 42.60 | 42.68 | 41.60 | 41.71 | 00:00:00 | 2001-02-13 | 3,221,000 | 41.25 | 42.85 | 41.06 | 42.15 | 00:00:00 | 2001-02-14 | 3,402,600 | 43.00 | 43.07 | 41.12 | 41.96 | 00:00:00 | 2001-02-15 | 2,338,800 | 41.96 | 42.50 | 41.60 | 42.05 | 00:00:00 | 2001-02-16 | 1,421,800 | 42.05 | 42.85 | 41.53 | 41.85 | 00:00:00 | 2001-02-20 | 3,438,400 | 40.95 | 41.55 | 39.41 | 40.41 | 00:00:00 | 2001-02-21 | 1,921,800 | 40.41 | 40.60 | 39.25 | 39.75 | 00:00:00 | 2001-02-22 | 1,945,800 | 39.75 | 40.10 | 39.10 | 39.63 | 00:00:00 | 2001-02-23 | 2,090,400 | 39.73 | 39.75 | 38.70 | 39.31 | 00:00:00 | 2001-02-26 | 1,714,400 | 39.40 | 41.10 | 39.27 | 40.87 | 00:00:00 | 2001-02-27 | 1,523,200 | 40.35 | 41.30 | 40.25 | 40.87 | 00:00:00 | 2001-02-28 | 1,996,200 | 40.88 | 41.60 | 39.97 | 40.70 | 00:00:00 | 2001-03-01 | 1,901,000 | 40.00 | 41.09 | 40.00 | 40.62 | 00:00:00 | 2001-03-02 | 1,216,200 | 40.80 | 41.78 | 40.68 | 41.30 | 00:00:00 | 2001-03-05 | 2,462,200 | 41.20 | 42.95 | 41.20 | 42.41 | 00:00:00 | 2001-03-06 | 1,692,800 | 43.90 | 43.90 | 42.40 | 42.73 | 00:00:00 | 2001-03-07 | 5,113,400 | 44.00 | 45.50 | 43.75 | 45.32 | 00:00:00 | 2001-03-08 | 2,367,600 | 45.20 | 45.96 | 45.04 | 45.91 | 00:00:00 | 2001-03-09 | 2,481,400 | 45.50 | 45.50 | 44.03 | 44.47 | 00:00:00 | 2001-03-12 | 2,512,800 | 43.50 | 44.15 | 42.25 | 42.60 | 00:00:00 | 2001-03-13 | 2,407,800 | 42.60 | 44.01 | 42.60 | 43.55 | 00:00:00 | 2001-03-14 | 2,768,200 | 42.85 | 42.85 | 41.70 | 42.24 | 00:00:00 | 2001-03-15 | 3,300,000 | 42.24 | 43.01 | 41.96 | 42.06 | 00:00:00 | 2001-03-16 | 2,923,800 | 41.15 | 41.70 | 40.90 | 41.28 | 00:00:00 | 2001-03-19 | 2,570,000 | 41.08 | 41.56 | 40.68 | 41.37 | 00:00:00 | 2001-03-20 | 3,225,200 | 41.20 | 41.60 | 40.05 | 40.33 | 00:00:00 | 2001-03-21 | 9,092,000 | 39.00 | 39.01 | 35.85 | 38.17 | 00:00:00 | 2001-03-22 | 4,081,000 | 37.65 | 37.80 | 36.86 | 37.66 | 00:00:00 | 2001-03-23 | 4,688,000 | 36.75 | 37.50 | 35.92 | 36.14 | 00:00:00 | 2001-03-26 | 4,727,600 | 36.35 | 38.00 | 36.25 | 36.50 | 00:00:00 | 2001-03-27 | 3,290,600 | 36.75 | 37.20 | 36.24 | 37.12 | 00:00:00 | 2001-03-28 | 2,716,000 | 36.90 | 37.75 | 36.26 | 37.37 | 00:00:00 | 2001-03-29 | 2,111,800 | 36.75 | 37.20 | 36.30 | 36.85 | 00:00:00 | 2001-03-30 | 2,181,600 | 36.86 | 37.00 | 36.10 | 36.34 | 00:00:00 | 2001-04-02 | 2,233,200 | 36.40 | 37.30 | 35.61 | 36.00 | 00:00:00 | 2001-04-03 | 2,616,200 | 35.80 | 36.00 | 34.45 | 34.60 | 00:00:00 | 2001-04-04 | 2,827,200 | 34.60 | 35.86 | 34.54 | 35.44 | 00:00:00 | 2001-04-05 | 2,341,600 | 35.44 | 37.02 | 35.40 | 36.80 | 00:00:00 | 2001-04-06 | 2,992,400 | 36.55 | 37.00 | 35.85 | 36.80 | 00:00:00 | 2001-04-09 | 2,307,600 | 36.60 | 37.75 | 36.60 | 37.10 | 00:00:00 | 2001-04-10 | 3,180,400 | 37.05 | 38.20 | 37.00 | 38.02 | 00:00:00 | 2001-04-11 | 1,827,000 | 38.00 | 38.00 | 36.60 | 36.82 | 00:00:00 | 2001-04-12 | 1,944,600 | 36.83 | 38.00 | 36.60 | 38.00 | 00:00:00 | 2001-04-16 | 1,951,800 | 37.85 | 38.57 | 37.83 | 38.53 | 00:00:00 | 2001-04-17 | 2,375,000 | 38.40 | 38.65 | 38.05 | 38.55 | 00:00:00 | 2001-04-18 | 2,053,400 | 38.55 | 41.16 | 38.25 | 40.43 | 00:00:00 | 2001-04-19 | 2,136,600 | 40.40 | 40.40 | 39.01 | 39.17 | 00:00:00 | 2001-04-20 | 1,572,200 | 39.17 | 39.65 | 38.59 | 39.53 | 00:00:00 | 2001-04-23 | 873,000 | 39.60 | 39.60 | 38.85 | 39.00 | 00:00:00 | 2001-04-24 | 1,524,400 | 38.99 | 39.35 | 38.30 | 38.55 | 00:00:00 | 2001-04-25 | 1,467,800 | 38.45 | 39.18 | 37.95 | 39.11 | 00:00:00 | 2001-04-26 | 2,294,800 | 40.05 | 40.71 | 38.90 | 40.50 | 00:00:00 | 2001-04-27 | 1,433,800 | 41.15 | 41.24 | 40.85 | 41.05 | 00:00:00 | 2001-04-30 | 1,477,800 | 41.51 | 41.51 | 40.56 | 40.83 | 00:00:00 | 2001-05-01 | 1,264,600 | 41.00 | 41.70 | 40.40 | 41.50 | 00:00:00 | 2001-05-02 | 1,486,400 | 41.65 | 41.75 | 40.52 | 41.04 | 00:00:00 | 2001-05-03 | 1,497,600 | 40.79 | 40.79 | 39.85 | 39.92 | 00:00:00 | 2001-05-04 | 1,714,200 | 39.50 | 40.12 | 39.04 | 40.00 | 00:00:00 | 2001-05-07 | 946,200 | 39.72 | 40.65 | 39.62 | 40.07 | 00:00:00 | 2001-05-08 | 1,002,000 | 40.05 | 40.57 | 39.95 | 40.27 | 00:00:00 | 2001-05-09 | 1,201,400 | 40.40 | 40.95 | 39.95 | 40.90 | 00:00:00 | 2001-05-10 | 986,800 | 41.00 | 41.46 | 40.75 | 41.15 | 00:00:00 | 2001-05-11 | 789,800 | 40.95 | 41.35 | 40.71 | 41.00 | 00:00:00 | 2001-05-14 | 825,400 | 40.75 | 41.24 | 40.40 | 41.01 | 00:00:00 | 2001-05-15 | 6,469,200 | 39.00 | 39.01 | 37.80 | 38.52 | 00:00:00 | 2001-05-16 | 3,614,200 | 38.38 | 39.98 | 38.10 | 39.61 | 00:00:00 | 2001-05-17 | 2,019,600 | 39.56 | 39.85 | 38.85 | 38.91 | 00:00:00 | 2001-05-18 | 2,346,400 | 39.00 | 39.25 | 38.80 | 38.95 | 00:00:00 | 2001-05-21 | 1,693,400 | 39.10 | 39.10 | 38.15 | 38.56 | 00:00:00 | 2001-05-22 | 2,149,000 | 38.50 | 39.28 | 38.40 | 38.96 | 00:00:00 | 2001-05-23 | 1,251,000 | 38.96 | 39.15 | 38.07 | 38.16 | 00:00:00 | 2001-05-24 | 2,521,400 | 38.16 | 38.28 | 37.15 | 37.29 | 00:00:00 | 2001-05-25 | 1,209,800 | 37.30 | 37.30 | 36.56 | 36.93 | 00:00:00 | 2001-05-29 | 2,233,600 | 36.90 | 37.78 | 36.71 | 36.99 | 00:00:00 | 2001-05-30 | 1,227,600 | 36.90 | 37.05 | 36.27 | 36.33 | 00:00:00 | 2001-05-31 | 2,421,200 | 36.26 | 37.57 | 36.11 | 37.36 | 00:00:00 | 2001-06-01 | 1,684,400 | 37.15 | 37.60 | 37.00 | 37.50 | 00:00:00 | 2001-06-04 | 1,035,800 | 37.65 | 37.70 | 36.90 | 37.34 | 00:00:00 | 2001-06-05 | 2,015,800 | 37.20 | 38.15 | 36.90 | 38.00 | 00:00:00 | 2001-06-06 | 3,001,600 | 37.80 | 38.20 | 37.55 | 37.90 | 00:00:00 | 2001-06-07 | 1,042,400 | 37.85 | 38.08 | 37.53 | 38.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|