|
 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 | | 2014-11-05 | 4,007,000 | 85.45 | 85.49 | 84.46 | 84.97 | 00:00:00 | | 2014-11-10 | 3,549,100 | 88.41 | 89.28 | 87.96 | 88.54 | 00:00:00 | | 2014-11-13 | 2,580,800 | 88.26 | 88.35 | 87.25 | 87.46 | 00:00:00 | | 2014-11-14 | 2,098,600 | 87.08 | 87.75 | 86.84 | 87.52 | 00:00:00 | | 2014-11-24 | 2,315,600 | 87.45 | 88.00 | 86.60 | 87.52 | 00:00:00 | | 2014-11-28 | 2,928,000 | 86.53 | 87.00 | 85.57 | 86.62 | 00:00:00 | | 2014-12-11 | 3,009,100 | 87.76 | 88.42 | 87.60 | 87.99 | 00:00:00 | | 2014-12-12 | 2,846,000 | 87.48 | 87.81 | 86.39 | 86.41 | 00:00:00 | | 2014-12-15 | 3,926,300 | 86.66 | 88.50 | 86.60 | 87.47 | 00:00:00 | | 2014-12-18 | 2,865,800 | 89.86 | 90.00 | 89.07 | 89.54 | 00:00:00 | | 2014-12-19 | 4,692,100 | 89.54 | 90.51 | 89.30 | 90.10 | 00:00:00 | | 2014-12-22 | 1,875,900 | 90.21 | 90.38 | 89.50 | 90.24 | 00:00:00 | | 2014-12-23 | 1,569,500 | 90.61 | 91.38 | 90.49 | 90.85 | 00:00:00 | | 2014-12-24 | 739,700 | 91.00 | 91.05 | 90.17 | 90.26 | 00:00:00 | | 2014-12-30 | 1,377,200 | 89.95 | 90.39 | 89.28 | 89.46 | 00:00:00 | | 2014-12-31 | 1,548,400 | 89.72 | 90.00 | 88.40 | 88.47 | 00:00:00 | | 2015-01-13 | 2,634,700 | 86.06 | 86.29 | 85.01 | 85.89 | 00:00:00 | | 2015-01-14 | 3,282,900 | 84.83 | 86.65 | 84.55 | 86.48 | 00:00:00 | | 2015-01-15 | 3,954,800 | 86.48 | 88.09 | 86.48 | 87.20 | 00:00:00 | | 2015-01-20 | 2,304,100 | 87.37 | 87.79 | 86.91 | 87.13 | 00:00:00 | | 2015-01-21 | 1,950,900 | 86.70 | 87.91 | 86.50 | 87.63 | 00:00:00 | | 2015-01-22 | 2,860,800 | 88.38 | 89.72 | 88.06 | 89.51 | 00:00:00 | | 2015-01-26 | 2,718,700 | 88.31 | 88.81 | 87.88 | 88.43 | 00:00:00 | | 2015-02-02 | 2,504,600 | 85.53 | 86.70 | 84.85 | 86.64 | 00:00:00 | | 2015-02-03 | 3,107,600 | 87.30 | 88.78 | 87.17 | 88.63 | 00:00:00 | | 2015-02-04 | 3,042,500 | 88.34 | 89.50 | 88.16 | 88.68 | 00:00:00 | | 2015-02-09 | 1,205,900 | 88.58 | 89.25 | 88.13 | 88.95 | 00:00:00 | | 2015-02-12 | 2,297,300 | 89.42 | 89.45 | 88.24 | 89.37 | 00:00:00 | | 2015-02-13 | 1,993,700 | 89.38 | 90.39 | 89.18 | 90.04 | 00:00:00 | | 2015-02-18 | 5,954,700 | 91.75 | 92.78 | 91.37 | 92.75 | 00:00:00 | | 2015-02-19 | 4,499,600 | 92.46 | 92.46 | 91.44 | 91.71 | 00:00:00 | | 2015-02-20 | 7,023,200 | 90.45 | 92.47 | 89.91 | 92.43 | 00:00:00 | | 2015-02-23 | 3,009,600 | 92.03 | 92.09 | 90.82 | 90.98 | 00:00:00 | | 2015-02-26 | 2,132,700 | 91.24 | 91.75 | 90.96 | 91.18 | 00:00:00 | | 2015-02-27 | 2,275,800 | 91.08 | 91.29 | 90.51 | 90.60 | 00:00:00 | | 2015-03-02 | 2,157,400 | 90.60 | 91.09 | 90.21 | 91.03 | 00:00:00 | | 2015-03-03 | 1,682,000 | 90.86 | 91.62 | 90.69 | 91.27 | 00:00:00 | | 2015-03-04 | 1,727,500 | 90.79 | 90.99 | 90.22 | 90.45 | 00:00:00 | | 2015-03-05 | 2,711,800 | 90.09 | 90.91 | 89.45 | 90.46 | 00:00:00 | | 2015-03-06 | 3,709,900 | 89.61 | 90.28 | 89.28 | 90.26 | 00:00:00 | | 2015-03-12 | 2,275,900 | 90.86 | 91.04 | 89.99 | 90.18 | 00:00:00 | | 2015-03-13 | 3,705,600 | 89.90 | 90.00 | 88.56 | 89.49 | 00:00:00 | | 2015-03-24 | 2,227,200 | 89.26 | 89.30 | 88.26 | 88.47 | 00:00:00 | | 2015-03-25 | 2,602,300 | 88.63 | 89.11 | 88.27 | 88.30 | 00:00:00 | | 2015-03-26 | 1,986,700 | 88.00 | 88.46 | 87.78 | 88.01 | 00:00:00 | | 2015-03-27 | 2,059,300 | 87.30 | 87.56 | 86.91 | 87.46 | 00:00:00 | | 2015-04-06 | 1,929,600 | 88.02 | 89.05 | 87.74 | 88.48 | 00:00:00 | | 2015-04-09 | 2,910,600 | 87.71 | 88.65 | 87.39 | 88.45 | 00:00:00 | | 2015-04-10 | 2,053,900 | 88.03 | 89.76 | 88.03 | 89.07 | 00:00:00 | | 2015-04-13 | 2,780,900 | 88.79 | 89.46 | 87.90 | 88.00 | 00:00:00 | | 2015-04-16 | 1,701,800 | 89.15 | 89.36 | 88.64 | 88.94 | 00:00:00 | | 2015-04-17 | 2,240,300 | 88.12 | 88.39 | 87.46 | 87.51 | 00:00:00 | | 2015-04-21 | 2,215,200 | 89.02 | 89.15 | 87.72 | 87.92 | 00:00:00 | | 2015-04-22 | 2,018,200 | 87.90 | 88.13 | 87.62 | 88.10 | 00:00:00 | | 2015-04-28 | 2,746,600 | 88.90 | 89.30 | 88.27 | 88.89 | 00:00:00 | | 2015-04-29 | 2,278,400 | 88.41 | 90.26 | 88.38 | 89.87 | 00:00:00 | | 2015-04-30 | 2,702,700 | 89.66 | 91.00 | 89.42 | 90.52 | 00:00:00 | | 2015-05-01 | 2,671,800 | 91.00 | 91.64 | 90.75 | 91.39 | 00:00:00 | | 2015-05-05 | 1,750,600 | 90.85 | 91.44 | 89.95 | 90.14 | 00:00:00 | | 2015-05-06 | 1,414,600 | 90.48 | 90.75 | 89.65 | 89.97 | 00:00:00 | | 2015-05-18 | 2,514,800 | 89.00 | 89.55 | 88.63 | 89.18 | 00:00:00 | | 2015-05-29 | 5,466,300 | 93.42 | 94.11 | 93.11 | 93.68 | 00:00:00 | | 2015-06-22 | 2,083,000 | 93.23 | 94.15 | 93.09 | 93.55 | 00:00:00 | | 2015-06-23 | 1,708,900 | 93.39 | 93.99 | 93.18 | 93.68 | 00:00:00 | | 2015-06-24 | 2,210,700 | 93.52 | 94.29 | 93.45 | 94.00 | 00:00:00 | | 2015-07-02 | 2,894,000 | 96.16 | 97.01 | 95.70 | 96.35 | 00:00:00 | | 2015-07-07 | 2,867,400 | 95.57 | 96.41 | 94.62 | 96.28 | 00:00:00 | | 2015-07-08 | 2,786,800 | 95.90 | 96.11 | 94.43 | 94.96 | 00:00:00 | | 2015-07-13 | 2,317,800 | 95.65 | 96.46 | 95.17 | 96.27 | 00:00:00 | | 2015-07-14 | 2,272,700 | 96.13 | 96.66 | 95.52 | 96.40 | 00:00:00 | | 2015-07-15 | 2,085,500 | 96.21 | 96.82 | 95.90 | 96.52 | 00:00:00 | | 2015-07-28 | 3,433,000 | 91.98 | 92.70 | 91.79 | 92.47 | 00:00:00 | | 2015-07-29 | 2,423,600 | 92.25 | 93.77 | 91.82 | 93.63 | 00:00:00 | | 2015-07-30 | 1,470,500 | 93.28 | 93.98 | 92.92 | 93.51 | 00:00:00 | | 2015-07-31 | 1,897,200 | 93.85 | 94.64 | 93.65 | 94.57 | 00:00:00 | | 2015-08-03 | 2,612,000 | 94.50 | 94.50 | 92.86 | 93.42 | 00:00:00 | | 2015-08-04 | 1,673,800 | 93.59 | 93.67 | 92.71 | 93.11 | 00:00:00 | | 2015-08-05 | 2,437,900 | 93.70 | 95.85 | 93.70 | 95.52 | 00:00:00 | | 2015-08-06 | 1,561,100 | 95.16 | 95.98 | 94.84 | 95.60 | 00:00:00 | | 2015-08-07 | 1,756,200 | 95.44 | 95.99 | 95.29 | 95.85 | 00:00:00 | | 2015-08-10 | 2,152,200 | 96.25 | 97.49 | 95.90 | 97.14 | 00:00:00 | | 2015-08-13 | 2,133,500 | 93.55 | 93.92 | 91.56 | 93.10 | 00:00:00 | | 2015-08-14 | 2,223,200 | 92.88 | 94.49 | 92.88 | 94.34 | 00:00:00 | | 2015-08-17 | 1,598,800 | 93.86 | 94.26 | 93.07 | 94.18 | 00:00:00 | | 2015-08-18 | 1,786,300 | 93.87 | 94.35 | 93.36 | 93.91 | 00:00:00 | | 2015-08-19 | 4,091,500 | 93.23 | 93.28 | 91.22 | 91.98 | 00:00:00 | | 2015-08-20 | 4,472,400 | 91.31 | 92.45 | 90.37 | 90.65 | 00:00:00 | | 2015-08-21 | 15,142,400 | 85.91 | 86.39 | 81.89 | 83.29 | 00:00:00 | | 2015-08-25 | 6,264,600 | 83.01 | 83.01 | 79.02 | 79.09 | 00:00:00 | | 2015-08-26 | 5,208,500 | 81.01 | 81.40 | 79.84 | 81.23 | 00:00:00 | | 2015-08-27 | 3,610,500 | 82.01 | 82.47 | 80.87 | 82.39 | 00:00:00 | | 2015-08-28 | 2,644,400 | 81.80 | 82.68 | 81.79 | 82.47 | 00:00:00 | | 2015-09-01 | 4,779,500 | 80.27 | 81.11 | 79.67 | 80.00 | 00:00:00 | | 2015-09-02 | 2,846,600 | 80.98 | 81.18 | 79.63 | 80.78 | 00:00:00 | | 2015-09-08 | 3,058,000 | 80.42 | 80.45 | 79.30 | 80.10 | 00:00:00 | | 2015-09-14 | 3,125,700 | 79.25 | 79.76 | 78.79 | 79.68 | 00:00:00 | | 2015-09-24 | 7,801,500 | 75.37 | 76.02 | 74.30 | 75.76 | 00:00:00 | | 2015-09-25 | 3,719,900 | 76.10 | 76.27 | 74.74 | 75.81 | 00:00:00 | | 2015-09-29 | 2,953,900 | 73.71 | 74.44 | 73.42 | 73.62 | 00:00:00 | | 2015-09-30 | 3,202,700 | 74.21 | 74.55 | 73.37 | 74.00 | 00:00:00 | | 2015-10-12 | 2,750,500 | 79.88 | 79.98 | 78.10 | 78.43 | 00:00:00 | | 2015-10-20 | 2,751,100 | 75.89 | 76.77 | 75.60 | 76.39 | 00:00:00 | | 2015-10-21 | 3,104,200 | 76.81 | 78.49 | 76.45 | 76.65 | 00:00:00 | | 2015-10-27 | 4,159,500 | 76.54 | 76.97 | 75.81 | 76.12 | 00:00:00 | | 2015-10-28 | 3,391,900 | 76.75 | 78.97 | 76.45 | 78.95 | 00:00:00 | | 2015-10-29 | 2,161,000 | 78.44 | 78.96 | 77.93 | 78.24 | 00:00:00 | | 2015-10-30 | 2,665,300 | 78.20 | 78.60 | 77.72 | 78.00 | 00:00:00 | | 2015-11-06 | 3,137,500 | 77.53 | 77.83 | 76.11 | 77.51 | 00:00:00 | | 2015-11-10 | 2,405,400 | 76.19 | 77.19 | 75.36 | 76.27 | 00:00:00 | | 2015-11-11 | 2,780,300 | 76.57 | 76.67 | 74.94 | 75.05 | 00:00:00 | | 2015-11-12 | 3,880,800 | 74.77 | 74.77 | 73.15 | 73.27 | 00:00:00 | | 2015-11-13 | 3,439,100 | 73.36 | 74.92 | 73.10 | 74.65 | 00:00:00 | | 2015-11-16 | 3,133,800 | 73.96 | 74.80 | 73.46 | 74.71 | 00:00:00 | | 2015-11-17 | 4,460,600 | 75.08 | 75.23 | 73.50 | 73.80 | 00:00:00 | | 2015-11-18 | 3,695,400 | 74.05 | 74.63 | 73.76 | 74.52 | 00:00:00 | | 2015-11-19 | 2,516,400 | 74.03 | 74.96 | 73.60 | 74.94 | 00:00:00 | | 2015-11-20 | 3,465,900 | 75.21 | 75.94 | 75.00 | 75.48 | 00:00:00 | | 2015-11-24 | 7,994,500 | 74.06 | 76.88 | 73.80 | 76.34 | 00:00:00 | | 2015-11-25 | 11,158,400 | 80.19 | 80.48 | 77.20 | 80.00 | 00:00:00 | | 2015-12-07 | 2,696,800 | 79.15 | 79.25 | 78.19 | 79.10 | 00:00:00 | | 2015-12-08 | 3,386,300 | 78.06 | 79.35 | 77.51 | 79.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
