|
 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 | | 2015-12-08 | 3,386,300 | 78.06 | 79.35 | 77.51 | 79.25 | 00:00:00 | | 2015-12-09 | 3,911,600 | 79.15 | 80.55 | 78.67 | 79.24 | 00:00:00 | | 2015-12-10 | 2,801,800 | 79.20 | 79.37 | 78.18 | 78.60 | 00:00:00 | | 2015-12-11 | 3,950,700 | 77.75 | 77.99 | 76.63 | 77.16 | 00:00:00 | | 2015-12-22 | 2,572,000 | 75.98 | 77.91 | 75.98 | 77.59 | 00:00:00 | | 2015-12-23 | 3,149,200 | 78.25 | 79.39 | 78.15 | 79.22 | 00:00:00 | | 2015-12-29 | 1,746,500 | 77.56 | 78.13 | 77.13 | 77.64 | 00:00:00 | | 2015-12-30 | 1,638,000 | 77.43 | 78.32 | 77.18 | 77.50 | 00:00:00 | | 2015-12-31 | 2,146,000 | 77.01 | 77.20 | 76.26 | 76.27 | 00:00:00 | | 2016-01-05 | 2,578,300 | 75.95 | 76.54 | 75.02 | 76.52 | 00:00:00 | | 2016-01-06 | 3,154,000 | 75.16 | 76.21 | 75.02 | 75.66 | 00:00:00 | | 2016-01-11 | 3,753,000 | 73.89 | 74.37 | 73.21 | 74.15 | 00:00:00 | | 2016-01-19 | 3,776,200 | 73.57 | 73.74 | 71.57 | 72.46 | 00:00:00 | | 2016-01-20 | 4,199,400 | 71.37 | 73.01 | 70.16 | 72.00 | 00:00:00 | | 2016-01-21 | 2,721,400 | 71.99 | 73.66 | 71.19 | 73.03 | 00:00:00 | | 2016-01-26 | 2,323,900 | 72.02 | 73.58 | 71.64 | 73.57 | 00:00:00 | | 2016-01-27 | 2,635,900 | 73.60 | 75.03 | 73.17 | 73.63 | 00:00:00 | | 2016-02-01 | 2,246,500 | 76.23 | 77.13 | 75.72 | 76.80 | 00:00:00 | | 2016-02-02 | 2,637,900 | 75.60 | 75.70 | 74.17 | 74.58 | 00:00:00 | | 2016-02-03 | 2,818,900 | 75.00 | 75.73 | 72.86 | 75.41 | 00:00:00 | | 2016-02-04 | 4,955,200 | 75.07 | 79.04 | 75.05 | 78.70 | 00:00:00 | | 2016-02-08 | 3,591,300 | 77.60 | 78.85 | 75.93 | 77.07 | 00:00:00 | | 2016-02-09 | 2,864,100 | 75.90 | 78.60 | 75.90 | 78.08 | 00:00:00 | | 2016-02-10 | 2,314,100 | 78.57 | 78.83 | 77.07 | 77.41 | 00:00:00 | | 2016-02-16 | 3,689,500 | 78.99 | 79.94 | 77.74 | 79.81 | 00:00:00 | | 2016-02-17 | 4,989,200 | 80.47 | 82.23 | 80.00 | 81.43 | 00:00:00 | | 2016-02-18 | 5,228,600 | 81.41 | 81.68 | 79.18 | 80.33 | 00:00:00 | | 2016-02-19 | 8,950,400 | 76.65 | 78.36 | 76.50 | 77.00 | 00:00:00 | | 2016-03-07 | 3,505,000 | 84.60 | 85.95 | 84.26 | 85.68 | 00:00:00 | | 2016-03-08 | 3,166,400 | 84.84 | 85.13 | 82.75 | 83.85 | 00:00:00 | | 2016-03-09 | 2,633,200 | 84.15 | 84.70 | 82.63 | 83.04 | 00:00:00 | | 2016-03-14 | 2,790,100 | 82.61 | 83.32 | 81.52 | 81.85 | 00:00:00 | | 2016-03-21 | 2,334,500 | 82.78 | 83.03 | 81.93 | 82.72 | 00:00:00 | | 2016-04-11 | 1,666,800 | 76.46 | 77.16 | 75.75 | 75.75 | 00:00:00 | | 2016-04-12 | 1,949,800 | 75.91 | 76.94 | 75.79 | 76.60 | 00:00:00 | | 2016-04-13 | 3,130,300 | 76.75 | 78.53 | 76.33 | 78.46 | 00:00:00 | | 2016-04-18 | 2,242,100 | 77.44 | 78.48 | 76.81 | 78.32 | 00:00:00 | | 2016-04-19 | 6,845,800 | 78.75 | 82.63 | 78.67 | 82.36 | 00:00:00 | | 2016-04-20 | 6,402,900 | 82.27 | 84.94 | 81.70 | 84.26 | 00:00:00 | | 2016-04-21 | 3,985,900 | 84.49 | 84.94 | 82.40 | 82.80 | 00:00:00 | | 2016-04-22 | 2,084,400 | 82.95 | 83.46 | 82.70 | 82.80 | 00:00:00 | | 2016-04-26 | 2,072,500 | 82.93 | 83.99 | 82.75 | 83.42 | 00:00:00 | | 2016-04-27 | 2,827,300 | 84.07 | 85.24 | 83.56 | 84.71 | 00:00:00 | | 2016-05-02 | 1,826,700 | 84.17 | 84.93 | 83.48 | 84.29 | 00:00:00 | | 2016-05-17 | 2,526,500 | 83.66 | 84.25 | 82.58 | 83.20 | 00:00:00 | | 2016-05-18 | 2,665,800 | 82.85 | 83.11 | 81.92 | 82.60 | 00:00:00 | | 2016-05-23 | 4,604,000 | 77.50 | 79.17 | 77.25 | 77.88 | 00:00:00 | | 2016-05-26 | 2,494,100 | 80.84 | 81.08 | 80.12 | 80.27 | 00:00:00 | | 2016-05-27 | 1,743,800 | 80.20 | 80.50 | 79.82 | 80.50 | 00:00:00 | | 2016-05-31 | 6,067,500 | 82.10 | 83.12 | 81.86 | 82.29 | 00:00:00 | | 2016-06-01 | 2,450,600 | 81.96 | 83.01 | 81.35 | 82.83 | 00:00:00 | | 2016-06-02 | 2,827,800 | 82.73 | 84.14 | 82.42 | 84.06 | 00:00:00 | | 2016-06-03 | 4,233,400 | 84.87 | 86.20 | 84.80 | 85.57 | 00:00:00 | | 2016-06-06 | 4,961,700 | 85.75 | 87.81 | 85.70 | 87.48 | 00:00:00 | | 2016-06-20 | 2,729,700 | 86.76 | 86.99 | 85.46 | 85.59 | 00:00:00 | | 2016-06-21 | 3,361,400 | 85.39 | 85.40 | 84.04 | 84.09 | 00:00:00 | | 2016-06-22 | 2,175,600 | 84.56 | 84.85 | 83.89 | 83.92 | 00:00:00 | | 2016-07-06 | 2,387,300 | 79.05 | 79.49 | 78.25 | 79.47 | 00:00:00 | | 2016-07-07 | 2,160,200 | 79.65 | 80.17 | 79.04 | 79.37 | 00:00:00 | | 2016-07-14 | 3,588,100 | 83.58 | 84.65 | 83.39 | 83.64 | 00:00:00 | | 2016-07-15 | 2,769,700 | 83.96 | 83.96 | 82.88 | 83.41 | 00:00:00 | | 2016-07-25 | 7,370,400 | 79.03 | 79.10 | 76.87 | 77.92 | 00:00:00 | | 2016-07-26 | 4,139,800 | 78.68 | 79.99 | 78.56 | 78.99 | 00:00:00 | | 2016-07-27 | 2,462,900 | 79.36 | 79.50 | 78.39 | 78.45 | 00:00:00 | | 2016-07-29 | 3,750,400 | 77.27 | 78.18 | 77.13 | 77.71 | 00:00:00 | | 2016-08-01 | 1,897,200 | 77.75 | 77.98 | 77.18 | 77.69 | 00:00:00 | | 2016-08-02 | 3,480,700 | 77.36 | 77.94 | 77.36 | 77.70 | 00:00:00 | | 2016-08-05 | 1,805,500 | 78.07 | 78.83 | 77.71 | 78.34 | 00:00:00 | | 2016-08-08 | 2,543,600 | 78.55 | 78.99 | 78.41 | 78.92 | 00:00:00 | | 2016-08-11 | 2,773,000 | 78.29 | 78.47 | 77.92 | 77.99 | 00:00:00 | | 2016-08-12 | 3,810,500 | 77.99 | 78.23 | 76.83 | 77.00 | 00:00:00 | | 2016-08-30 | 2,918,900 | 87.00 | 87.05 | 85.51 | 85.72 | 00:00:00 | | 2016-08-31 | 4,430,100 | 85.49 | 85.49 | 83.92 | 84.55 | 00:00:00 | | 2016-09-01 | 2,996,600 | 84.50 | 84.82 | 83.38 | 83.55 | 00:00:00 | | 2016-09-02 | 2,069,900 | 83.95 | 84.19 | 83.74 | 84.05 | 00:00:00 | | 2016-09-07 | 2,186,600 | 84.20 | 84.40 | 83.77 | 84.02 | 00:00:00 | | 2016-09-08 | 2,225,100 | 83.87 | 83.98 | 83.25 | 83.58 | 00:00:00 | | 2016-09-26 | 3,402,400 | 83.27 | 83.83 | 83.20 | 83.58 | 00:00:00 | | 2016-09-27 | 2,797,900 | 83.22 | 83.55 | 82.80 | 83.05 | 00:00:00 | | 2016-09-28 | 3,376,500 | 82.72 | 84.17 | 82.70 | 84.09 | 00:00:00 | | 2016-10-04 | 2,126,300 | 85.55 | 86.24 | 84.65 | 84.70 | 00:00:00 | | 2016-10-05 | 1,782,800 | 85.00 | 85.78 | 84.51 | 85.12 | 00:00:00 | | 2016-10-13 | 2,437,100 | 86.45 | 86.77 | 86.12 | 86.34 | 00:00:00 | | 2016-10-14 | 1,789,800 | 86.88 | 87.29 | 86.34 | 86.40 | 00:00:00 | | 2016-10-18 | 1,882,000 | 87.12 | 87.12 | 85.81 | 86.61 | 00:00:00 | | 2016-10-19 | 1,907,800 | 86.50 | 86.93 | 85.95 | 86.56 | 00:00:00 | | 2016-10-20 | 1,943,900 | 86.39 | 86.45 | 85.33 | 86.11 | 00:00:00 | | 2016-10-21 | 1,389,400 | 85.45 | 86.50 | 85.27 | 86.43 | 00:00:00 | | 2016-10-27 | 1,986,400 | 87.49 | 87.60 | 86.69 | 87.00 | 00:00:00 | | 2016-10-28 | 2,469,400 | 87.18 | 87.60 | 86.67 | 87.17 | 00:00:00 | | 2016-11-11 | 3,173,800 | 90.47 | 91.15 | 89.69 | 91.10 | 00:00:00 | | 2016-11-16 | 1,724,300 | 90.86 | 91.52 | 90.75 | 91.25 | 00:00:00 | | 2016-11-17 | 1,946,600 | 91.27 | 92.04 | 90.99 | 91.77 | 00:00:00 | | 2016-12-05 | 3,451,800 | 102.32 | 102.56 | 101.04 | 101.29 | 00:00:00 | | 2016-12-07 | 4,904,100 | 102.45 | 103.23 | 102.03 | 102.86 | 00:00:00 | | 2016-12-08 | 4,330,700 | 102.57 | 104.77 | 102.30 | 103.92 | 00:00:00 | | 2016-12-19 | 1,846,200 | 101.50 | 103.00 | 101.40 | 102.25 | 00:00:00 | | 2016-12-22 | 1,858,600 | 103.01 | 103.33 | 102.74 | 103.09 | 00:00:00 | | 2016-12-23 | 1,003,800 | 103.00 | 103.31 | 102.75 | 103.12 | 00:00:00 | | 2016-12-28 | 2,733,800 | 103.45 | 104.33 | 103.15 | 103.41 | 00:00:00 | | 2016-12-29 | 2,130,300 | 103.24 | 103.94 | 103.03 | 103.21 | 00:00:00 | | 2017-01-03 | 3,379,100 | 103.68 | 104.77 | 103.45 | 104.05 | 00:00:00 | | 2017-01-04 | 4,436,400 | 104.34 | 106.50 | 104.10 | 105.82 | 00:00:00 | | 2017-01-05 | 2,328,300 | 105.64 | 106.25 | 105.04 | 105.35 | 00:00:00 | | 2017-01-06 | 2,633,300 | 105.80 | 106.75 | 105.41 | 106.49 | 00:00:00 | | 2017-01-09 | 2,195,000 | 105.94 | 106.31 | 104.85 | 105.19 | 00:00:00 | | 2017-01-10 | 1,745,100 | 105.00 | 105.35 | 104.63 | 104.89 | 00:00:00 | | 2017-01-11 | 1,234,400 | 105.10 | 105.83 | 104.97 | 105.71 | 00:00:00 | | 2017-01-12 | 2,166,000 | 105.16 | 105.43 | 103.99 | 105.17 | 00:00:00 | | 2017-01-13 | 1,360,500 | 105.56 | 106.00 | 104.96 | 105.79 | 00:00:00 | | 2017-01-18 | 1,941,200 | 104.96 | 105.65 | 104.45 | 105.24 | 00:00:00 | | 2017-01-19 | 1,524,800 | 105.43 | 105.70 | 104.92 | 105.02 | 00:00:00 | | 2017-01-31 | 1,645,800 | 106.31 | 107.15 | 105.64 | 107.05 | 00:00:00 | | 2017-02-01 | 1,367,500 | 107.30 | 107.86 | 106.65 | 107.15 | 00:00:00 | | 2017-02-02 | 1,167,600 | 107.15 | 107.58 | 106.62 | 107.43 | 00:00:00 | | 2017-02-06 | 2,007,900 | 107.76 | 108.15 | 107.45 | 108.06 | 00:00:00 | | 2017-02-07 | 1,743,500 | 108.49 | 108.90 | 108.07 | 108.76 | 00:00:00 | | 2017-02-14 | 3,510,600 | 109.88 | 110.42 | 109.06 | 110.05 | 00:00:00 | | 2017-02-15 | 5,226,000 | 109.08 | 109.67 | 108.31 | 109.12 | 00:00:00 | | 2017-02-16 | 4,752,700 | 109.15 | 109.40 | 107.96 | 109.17 | 00:00:00 | | 2017-02-17 | 6,715,400 | 111.77 | 112.16 | 107.78 | 110.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
