|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,229,000 | 48.90 | 48.95 | 48.41 | 48.58 | 00:00:00 | | 2002-11-15 | 4,020,600 | 47.55 | 48.39 | 47.50 | 47.93 | 00:00:00 | | 2002-11-18 | 2,203,800 | 48.50 | 48.50 | 47.52 | 48.06 | 00:00:00 | | 2002-11-19 | 6,896,400 | 48.10 | 50.05 | 47.33 | 49.90 | 00:00:00 | | 2002-11-20 | 5,664,000 | 49.91 | 49.91 | 48.85 | 49.50 | 00:00:00 | | 2002-11-21 | 3,919,000 | 49.49 | 51.13 | 49.25 | 50.52 | 00:00:00 | | 2002-11-22 | 3,378,400 | 50.50 | 50.60 | 49.50 | 49.72 | 00:00:00 | | 2002-11-25 | 2,494,600 | 49.62 | 50.40 | 49.29 | 50.30 | 00:00:00 | | 2002-11-26 | 3,013,600 | 50.30 | 50.43 | 49.64 | 49.80 | 00:00:00 | | 2002-11-27 | 2,256,800 | 50.00 | 51.24 | 50.00 | 51.18 | 00:00:00 | | 2002-11-29 | 1,268,600 | 51.23 | 51.58 | 50.85 | 51.15 | 00:00:00 | | 2002-12-02 | 3,456,200 | 51.60 | 51.60 | 49.70 | 50.57 | 00:00:00 | | 2002-12-03 | 4,439,200 | 50.58 | 50.58 | 48.48 | 48.52 | 00:00:00 | | 2002-12-04 | 3,017,400 | 48.52 | 49.77 | 48.23 | 49.53 | 00:00:00 | | 2002-12-05 | 2,546,800 | 49.40 | 49.53 | 48.75 | 48.78 | 00:00:00 | | 2002-12-06 | 1,875,800 | 48.00 | 49.10 | 48.00 | 48.55 | 00:00:00 | | 2002-12-09 | 2,162,000 | 48.55 | 48.60 | 47.60 | 47.63 | 00:00:00 | | 2002-12-10 | 7,528,800 | 46.00 | 46.25 | 45.16 | 46.10 | 00:00:00 | | 2002-12-11 | 4,862,400 | 45.50 | 46.49 | 45.09 | 46.29 | 00:00:00 | | 2002-12-12 | 2,660,200 | 45.95 | 46.19 | 45.51 | 45.90 | 00:00:00 | | 2002-12-13 | 3,806,000 | 45.75 | 46.25 | 45.04 | 45.55 | 00:00:00 | | 2002-12-16 | 2,880,600 | 45.85 | 47.31 | 45.85 | 46.63 | 00:00:00 | | 2002-12-17 | 2,777,600 | 46.70 | 47.24 | 46.25 | 46.90 | 00:00:00 | | 2002-12-18 | 2,733,000 | 46.90 | 47.25 | 46.18 | 46.78 | 00:00:00 | | 2002-12-19 | 2,118,600 | 46.79 | 47.55 | 46.39 | 46.55 | 00:00:00 | | 2002-12-20 | 3,058,000 | 46.80 | 47.86 | 46.80 | 47.57 | 00:00:00 | | 2002-12-23 | 2,696,200 | 47.70 | 48.31 | 47.15 | 47.75 | 00:00:00 | | 2002-12-24 | 498,800 | 47.63 | 47.85 | 47.33 | 47.50 | 00:00:00 | | 2002-12-26 | 958,000 | 47.51 | 48.09 | 47.25 | 47.40 | 00:00:00 | | 2002-12-27 | 2,020,200 | 47.30 | 47.30 | 46.01 | 46.01 | 00:00:00 | | 2002-12-30 | 1,968,200 | 46.15 | 46.19 | 45.45 | 46.08 | 00:00:00 | | 2002-12-31 | 2,126,600 | 45.90 | 46.00 | 45.04 | 45.85 | 00:00:00 | | 2003-01-02 | 1,852,800 | 46.00 | 47.58 | 46.00 | 47.42 | 00:00:00 | | 2003-01-03 | 1,746,400 | 47.59 | 47.60 | 46.63 | 46.86 | 00:00:00 | | 2003-01-06 | 2,316,800 | 46.86 | 47.20 | 46.75 | 47.08 | 00:00:00 | | 2003-01-07 | 2,540,200 | 47.00 | 47.00 | 45.94 | 46.22 | 00:00:00 | | 2003-01-08 | 2,817,200 | 46.20 | 46.30 | 45.78 | 46.00 | 00:00:00 | | 2003-01-09 | 2,509,400 | 45.88 | 46.48 | 45.88 | 46.30 | 00:00:00 | | 2003-01-10 | 2,374,000 | 45.90 | 46.57 | 45.65 | 45.77 | 00:00:00 | | 2003-01-13 | 3,726,200 | 45.53 | 45.72 | 45.00 | 45.00 | 00:00:00 | | 2003-01-14 | 8,149,600 | 45.01 | 45.01 | 43.00 | 44.50 | 00:00:00 | | 2003-01-15 | 2,881,200 | 44.65 | 44.73 | 44.10 | 44.37 | 00:00:00 | | 2003-01-16 | 2,263,000 | 44.38 | 45.18 | 44.38 | 44.85 | 00:00:00 | | 2003-01-17 | 1,326,800 | 44.65 | 45.69 | 44.21 | 44.32 | 00:00:00 | | 2003-01-21 | 4,153,200 | 44.22 | 44.23 | 42.71 | 42.82 | 00:00:00 | | 2003-01-22 | 2,442,600 | 42.70 | 43.17 | 42.09 | 42.24 | 00:00:00 | | 2003-01-23 | 3,896,600 | 42.41 | 42.93 | 41.79 | 42.48 | 00:00:00 | | 2003-01-24 | 2,463,800 | 42.40 | 42.40 | 41.30 | 41.72 | 00:00:00 | | 2003-01-27 | 2,485,800 | 41.65 | 42.25 | 41.12 | 41.19 | 00:00:00 | | 2003-01-28 | 2,495,600 | 41.44 | 41.77 | 40.80 | 41.31 | 00:00:00 | | 2003-01-29 | 2,289,400 | 41.15 | 42.15 | 40.60 | 41.84 | 00:00:00 | | 2003-01-30 | 2,963,800 | 42.00 | 42.35 | 41.51 | 41.95 | 00:00:00 | | 2003-01-31 | 4,045,400 | 41.96 | 42.22 | 41.72 | 42.20 | 00:00:00 | | 2003-02-03 | 2,866,000 | 42.20 | 42.35 | 41.43 | 41.72 | 00:00:00 | | 2003-02-04 | 2,343,200 | 41.32 | 41.60 | 41.04 | 41.58 | 00:00:00 | | 2003-02-05 | 3,011,400 | 42.30 | 43.39 | 41.88 | 41.97 | 00:00:00 | | 2003-02-06 | 3,985,800 | 41.96 | 42.38 | 40.90 | 41.06 | 00:00:00 | | 2003-02-07 | 2,102,600 | 41.55 | 41.56 | 40.55 | 40.86 | 00:00:00 | | 2003-02-10 | 2,720,600 | 41.00 | 41.16 | 40.01 | 40.50 | 00:00:00 | | 2003-02-11 | 4,830,800 | 41.35 | 42.19 | 41.16 | 41.80 | 00:00:00 | | 2003-02-12 | 2,215,400 | 41.81 | 42.34 | 41.39 | 41.53 | 00:00:00 | | 2003-02-13 | 2,530,200 | 41.52 | 41.72 | 40.60 | 41.50 | 00:00:00 | | 2003-02-14 | 1,587,000 | 41.50 | 42.29 | 41.17 | 41.99 | 00:00:00 | | 2003-02-18 | 2,238,200 | 42.15 | 43.30 | 42.15 | 43.08 | 00:00:00 | | 2003-02-19 | 2,642,200 | 43.08 | 43.72 | 42.88 | 43.09 | 00:00:00 | | 2003-02-20 | 3,000,400 | 43.20 | 43.26 | 42.42 | 42.47 | 00:00:00 | | 2003-02-21 | 1,752,600 | 42.50 | 43.05 | 41.87 | 42.71 | 00:00:00 | | 2003-02-24 | 2,954,200 | 42.71 | 42.72 | 41.27 | 41.40 | 00:00:00 | | 2003-02-25 | 2,458,000 | 41.65 | 41.75 | 40.50 | 41.75 | 00:00:00 | | 2003-02-26 | 2,212,000 | 41.60 | 41.87 | 41.36 | 41.65 | 00:00:00 | | 2003-02-27 | 2,340,000 | 41.67 | 42.12 | 41.51 | 41.63 | 00:00:00 | | 2003-02-28 | 1,916,000 | 41.64 | 41.89 | 41.15 | 41.38 | 00:00:00 | | 2003-03-03 | 2,034,400 | 41.50 | 41.77 | 40.83 | 41.01 | 00:00:00 | | 2003-03-04 | 3,142,800 | 40.99 | 40.99 | 39.55 | 39.85 | 00:00:00 | | 2003-03-05 | 3,346,400 | 39.76 | 40.76 | 39.76 | 40.76 | 00:00:00 | | 2003-03-06 | 3,369,400 | 40.32 | 40.42 | 39.73 | 39.76 | 00:00:00 | | 2003-03-07 | 2,417,800 | 39.15 | 40.70 | 39.14 | 40.31 | 00:00:00 | | 2003-03-10 | 2,271,600 | 40.06 | 40.20 | 39.20 | 39.35 | 00:00:00 | | 2003-03-11 | 3,013,400 | 39.35 | 39.57 | 38.62 | 38.96 | 00:00:00 | | 2003-03-12 | 3,336,600 | 38.92 | 40.00 | 37.56 | 37.96 | 00:00:00 | | 2003-03-13 | 7,255,200 | 38.50 | 39.27 | 38.50 | 39.13 | 00:00:00 | | 2003-03-14 | 3,752,600 | 39.15 | 39.66 | 38.94 | 39.24 | 00:00:00 | | 2003-03-17 | 5,052,200 | 39.24 | 40.99 | 38.74 | 40.87 | 00:00:00 | | 2003-03-18 | 4,528,400 | 41.25 | 41.44 | 40.65 | 41.06 | 00:00:00 | | 2003-03-19 | 2,714,200 | 41.23 | 41.29 | 40.40 | 40.97 | 00:00:00 | | 2003-03-20 | 3,143,600 | 40.97 | 41.24 | 40.30 | 41.11 | 00:00:00 | | 2003-03-21 | 3,931,200 | 41.80 | 43.80 | 41.50 | 43.09 | 00:00:00 | | 2003-03-24 | 3,468,800 | 42.34 | 42.34 | 40.31 | 40.35 | 00:00:00 | | 2003-03-25 | 3,092,600 | 40.37 | 41.03 | 39.90 | 40.94 | 00:00:00 | | 2003-03-26 | 3,309,000 | 40.94 | 40.94 | 39.57 | 40.02 | 00:00:00 | | 2003-03-27 | 1,902,200 | 39.75 | 40.15 | 39.02 | 39.86 | 00:00:00 | | 2003-03-28 | 1,745,400 | 39.70 | 39.91 | 39.42 | 39.62 | 00:00:00 | | 2003-03-31 | 2,940,600 | 39.15 | 39.33 | 38.43 | 39.26 | 00:00:00 | | 2003-04-01 | 3,156,200 | 39.26 | 39.50 | 38.82 | 39.44 | 00:00:00 | | 2003-04-02 | 4,197,400 | 40.45 | 41.84 | 40.35 | 41.49 | 00:00:00 | | 2003-04-03 | 3,007,600 | 41.49 | 42.25 | 41.42 | 41.46 | 00:00:00 | | 2003-04-04 | 1,969,800 | 41.96 | 41.98 | 41.11 | 41.20 | 00:00:00 | | 2003-04-07 | 2,047,400 | 42.40 | 42.75 | 41.20 | 41.24 | 00:00:00 | | 2003-04-08 | 2,462,400 | 41.24 | 41.97 | 40.72 | 41.97 | 00:00:00 | | 2003-04-09 | 3,680,800 | 41.97 | 42.19 | 41.05 | 41.09 | 00:00:00 | | 2003-04-10 | 2,287,800 | 41.09 | 41.50 | 40.94 | 41.35 | 00:00:00 | | 2003-04-11 | 2,614,000 | 41.79 | 42.22 | 40.86 | 40.94 | 00:00:00 | | 2003-04-14 | 3,430,400 | 40.94 | 41.37 | 39.96 | 41.13 | 00:00:00 | | 2003-04-15 | 2,660,000 | 41.02 | 41.19 | 40.50 | 40.89 | 00:00:00 | | 2003-04-16 | 1,813,600 | 41.20 | 41.55 | 40.14 | 40.19 | 00:00:00 | | 2003-04-17 | 2,473,400 | 40.50 | 41.90 | 40.19 | 41.66 | 00:00:00 | | 2003-04-21 | 1,369,800 | 41.66 | 41.79 | 41.00 | 41.25 | 00:00:00 | | 2003-04-22 | 2,221,400 | 41.24 | 43.00 | 40.99 | 42.69 | 00:00:00 | | 2003-04-23 | 4,356,800 | 42.81 | 43.36 | 42.35 | 43.02 | 00:00:00 | | 2003-04-24 | 2,791,600 | 42.80 | 43.50 | 42.68 | 42.83 | 00:00:00 | | 2003-04-25 | 2,209,000 | 42.95 | 42.95 | 42.11 | 42.70 | 00:00:00 | | 2003-04-28 | 2,452,600 | 42.70 | 43.72 | 42.45 | 43.50 | 00:00:00 | | 2003-04-29 | 3,027,000 | 43.59 | 43.82 | 43.09 | 43.67 | 00:00:00 | | 2003-04-30 | 2,577,400 | 43.65 | 44.44 | 43.14 | 44.03 | 00:00:00 | | 2003-05-01 | 2,563,800 | 44.03 | 44.04 | 42.75 | 43.26 | 00:00:00 | | 2003-05-02 | 2,334,800 | 43.27 | 44.10 | 43.27 | 43.95 | 00:00:00 | | 2003-05-05 | 1,757,200 | 44.00 | 44.61 | 43.76 | 44.00 | 00:00:00 | | 2003-05-06 | 3,236,600 | 44.00 | 44.20 | 43.28 | 43.97 | 00:00:00 | | 2003-05-07 | 2,953,800 | 44.00 | 44.73 | 43.80 | 44.30 | 00:00:00 | | 2003-05-08 | 2,072,400 | 43.95 | 44.02 | 43.20 | 43.66 | 00:00:00 | | 2003-05-09 | 4,113,200 | 43.80 | 44.86 | 43.79 | 44.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
