|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 4,113,200 | 43.80 | 44.86 | 43.79 | 44.48 | 00:00:00 | | 2003-05-12 | 6,909,200 | 44.95 | 45.41 | 44.30 | 44.70 | 00:00:00 | | 2003-05-13 | 7,472,000 | 45.45 | 45.50 | 42.85 | 44.18 | 00:00:00 | | 2003-05-14 | 3,876,000 | 44.15 | 44.69 | 44.07 | 44.50 | 00:00:00 | | 2003-05-15 | 3,140,000 | 44.60 | 44.85 | 44.23 | 44.64 | 00:00:00 | | 2003-05-16 | 2,800,800 | 44.64 | 44.85 | 44.15 | 44.40 | 00:00:00 | | 2003-05-19 | 1,986,200 | 44.36 | 44.45 | 43.57 | 43.61 | 00:00:00 | | 2003-05-20 | 3,296,800 | 43.51 | 43.84 | 42.85 | 43.42 | 00:00:00 | | 2003-05-21 | 2,470,800 | 43.33 | 43.85 | 43.13 | 43.42 | 00:00:00 | | 2003-05-22 | 2,507,000 | 43.42 | 44.35 | 43.39 | 44.25 | 00:00:00 | | 2003-05-23 | 2,184,600 | 44.30 | 44.30 | 43.39 | 43.67 | 00:00:00 | | 2003-05-27 | 3,574,800 | 43.60 | 44.20 | 43.33 | 44.00 | 00:00:00 | | 2003-05-28 | 3,307,400 | 45.06 | 45.06 | 43.36 | 43.48 | 00:00:00 | | 2003-05-29 | 4,583,000 | 43.60 | 44.00 | 42.61 | 42.73 | 00:00:00 | | 2003-05-30 | 2,173,400 | 42.95 | 43.70 | 42.94 | 43.67 | 00:00:00 | | 2003-06-02 | 3,648,200 | 44.00 | 44.72 | 44.00 | 44.40 | 00:00:00 | | 2003-06-03 | 4,523,600 | 44.40 | 45.10 | 44.35 | 45.10 | 00:00:00 | | 2003-06-04 | 3,745,400 | 45.10 | 45.70 | 44.90 | 45.57 | 00:00:00 | | 2003-06-05 | 2,236,000 | 45.57 | 45.87 | 45.03 | 45.87 | 00:00:00 | | 2003-06-06 | 2,307,000 | 46.12 | 46.49 | 45.36 | 45.57 | 00:00:00 | | 2003-06-09 | 1,242,800 | 45.41 | 45.46 | 44.88 | 45.10 | 00:00:00 | | 2003-06-10 | 1,413,800 | 45.50 | 45.59 | 44.80 | 44.95 | 00:00:00 | | 2003-06-11 | 2,793,800 | 45.20 | 45.84 | 45.06 | 45.84 | 00:00:00 | | 2003-06-12 | 1,785,800 | 45.90 | 46.35 | 45.48 | 46.27 | 00:00:00 | | 2003-06-13 | 1,724,800 | 46.48 | 46.50 | 45.47 | 45.72 | 00:00:00 | | 2003-06-16 | 3,737,000 | 46.23 | 48.00 | 45.94 | 47.85 | 00:00:00 | | 2003-06-17 | 3,195,800 | 48.00 | 48.70 | 47.25 | 48.03 | 00:00:00 | | 2003-06-18 | 1,944,800 | 47.90 | 47.99 | 46.80 | 47.31 | 00:00:00 | | 2003-06-19 | 1,351,200 | 47.20 | 47.48 | 46.53 | 46.56 | 00:00:00 | | 2003-06-20 | 2,113,200 | 46.95 | 47.34 | 46.56 | 46.86 | 00:00:00 | | 2003-06-23 | 5,089,400 | 47.36 | 48.62 | 46.88 | 46.95 | 00:00:00 | | 2003-06-24 | 2,532,400 | 47.05 | 47.56 | 46.56 | 46.83 | 00:00:00 | | 2003-06-25 | 2,916,600 | 46.90 | 47.00 | 45.90 | 46.09 | 00:00:00 | | 2003-06-26 | 1,574,600 | 45.96 | 46.36 | 45.73 | 45.99 | 00:00:00 | | 2003-06-27 | 3,078,600 | 45.50 | 45.85 | 45.00 | 45.62 | 00:00:00 | | 2003-06-30 | 1,941,000 | 45.70 | 46.25 | 45.40 | 45.70 | 00:00:00 | | 2003-07-01 | 3,296,000 | 45.64 | 46.13 | 44.84 | 46.07 | 00:00:00 | | 2003-07-02 | 2,458,400 | 46.00 | 46.51 | 45.72 | 46.51 | 00:00:00 | | 2003-07-03 | 1,150,400 | 46.40 | 46.80 | 46.22 | 46.23 | 00:00:00 | | 2003-07-07 | 2,678,800 | 46.65 | 47.39 | 46.30 | 46.38 | 00:00:00 | | 2003-07-08 | 2,857,800 | 46.13 | 46.54 | 45.64 | 46.09 | 00:00:00 | | 2003-07-09 | 3,700,800 | 45.94 | 46.97 | 44.97 | 45.18 | 00:00:00 | | 2003-07-10 | 2,071,400 | 45.00 | 45.34 | 44.68 | 45.00 | 00:00:00 | | 2003-07-11 | 2,296,800 | 45.27 | 46.44 | 45.27 | 46.15 | 00:00:00 | | 2003-07-14 | 2,812,000 | 47.05 | 47.38 | 45.95 | 45.97 | 00:00:00 | | 2003-07-15 | 3,292,400 | 46.20 | 46.40 | 45.00 | 45.00 | 00:00:00 | | 2003-07-16 | 3,745,800 | 45.25 | 45.45 | 44.23 | 44.40 | 00:00:00 | | 2003-07-17 | 7,414,400 | 45.02 | 46.75 | 45.02 | 45.76 | 00:00:00 | | 2003-07-18 | 5,095,600 | 45.98 | 46.65 | 45.58 | 46.61 | 00:00:00 | | 2003-07-21 | 3,080,800 | 46.61 | 46.76 | 45.79 | 45.90 | 00:00:00 | | 2003-07-22 | 8,989,200 | 46.76 | 48.80 | 46.76 | 48.19 | 00:00:00 | | 2003-07-23 | 2,701,200 | 48.25 | 48.26 | 47.45 | 47.97 | 00:00:00 | | 2003-07-24 | 3,008,800 | 48.00 | 48.79 | 47.85 | 47.85 | 00:00:00 | | 2003-07-25 | 4,718,800 | 48.70 | 49.96 | 48.45 | 49.88 | 00:00:00 | | 2003-07-28 | 4,934,800 | 50.00 | 50.20 | 49.10 | 49.40 | 00:00:00 | | 2003-07-29 | 3,104,800 | 49.80 | 50.30 | 49.50 | 50.10 | 00:00:00 | | 2003-07-30 | 2,152,600 | 50.10 | 50.59 | 49.88 | 50.13 | 00:00:00 | | 2003-07-31 | 2,559,800 | 50.28 | 51.00 | 50.08 | 50.78 | 00:00:00 | | 2003-08-01 | 2,289,600 | 50.70 | 51.17 | 50.05 | 50.73 | 00:00:00 | | 2003-08-04 | 1,870,600 | 50.50 | 50.71 | 49.99 | 50.49 | 00:00:00 | | 2003-08-05 | 2,391,600 | 50.35 | 50.37 | 49.31 | 49.31 | 00:00:00 | | 2003-08-06 | 4,242,200 | 49.06 | 49.36 | 48.25 | 48.95 | 00:00:00 | | 2003-08-07 | 4,274,200 | 49.05 | 50.03 | 48.83 | 49.80 | 00:00:00 | | 2003-08-08 | 4,947,400 | 50.00 | 51.18 | 49.92 | 51.18 | 00:00:00 | | 2003-08-11 | 4,007,000 | 51.00 | 51.18 | 50.30 | 50.98 | 00:00:00 | | 2003-08-12 | 14,492,600 | 51.35 | 53.57 | 50.60 | 53.51 | 00:00:00 | | 2003-08-13 | 11,791,400 | 53.51 | 55.30 | 53.51 | 55.00 | 00:00:00 | | 2003-08-14 | 4,547,200 | 54.85 | 55.70 | 54.50 | 55.07 | 00:00:00 | | 2003-08-15 | 2,703,400 | 54.50 | 55.29 | 54.08 | 55.08 | 00:00:00 | | 2003-08-18 | 4,727,800 | 55.00 | 56.95 | 54.99 | 55.97 | 00:00:00 | | 2003-08-19 | 4,317,600 | 56.21 | 56.35 | 55.65 | 56.13 | 00:00:00 | | 2003-08-20 | 4,756,600 | 56.13 | 57.03 | 55.85 | 56.61 | 00:00:00 | | 2003-08-21 | 6,612,200 | 56.86 | 58.29 | 56.71 | 58.06 | 00:00:00 | | 2003-08-22 | 3,437,400 | 58.06 | 58.55 | 56.90 | 57.10 | 00:00:00 | | 2003-08-25 | 4,415,400 | 56.78 | 56.90 | 55.79 | 56.22 | 00:00:00 | | 2003-08-26 | 4,845,000 | 56.22 | 56.86 | 55.04 | 55.92 | 00:00:00 | | 2003-08-27 | 2,671,000 | 55.85 | 56.04 | 55.30 | 55.91 | 00:00:00 | | 2003-08-28 | 2,822,800 | 56.00 | 56.32 | 55.35 | 56.10 | 00:00:00 | | 2003-08-29 | 2,690,800 | 56.30 | 56.80 | 56.30 | 56.51 | 00:00:00 | | 2003-09-02 | 3,539,600 | 56.58 | 56.90 | 54.90 | 55.94 | 00:00:00 | | 2003-09-03 | 3,681,200 | 55.95 | 55.95 | 55.09 | 55.49 | 00:00:00 | | 2003-09-04 | 3,158,600 | 55.39 | 56.21 | 54.88 | 56.09 | 00:00:00 | | 2003-09-05 | 3,142,200 | 55.55 | 56.20 | 55.19 | 55.58 | 00:00:00 | | 2003-09-08 | 2,611,800 | 55.58 | 56.51 | 55.33 | 56.34 | 00:00:00 | | 2003-09-09 | 2,109,600 | 56.35 | 56.35 | 55.73 | 55.92 | 00:00:00 | | 2003-09-10 | 3,647,400 | 55.91 | 55.92 | 54.22 | 54.60 | 00:00:00 | | 2003-09-11 | 5,517,600 | 54.40 | 54.44 | 52.81 | 53.87 | 00:00:00 | | 2003-09-12 | 2,270,400 | 53.95 | 54.39 | 53.40 | 54.00 | 00:00:00 | | 2003-09-15 | 2,456,400 | 54.30 | 54.99 | 53.85 | 54.04 | 00:00:00 | | 2003-09-16 | 3,119,200 | 53.96 | 55.11 | 53.96 | 54.95 | 00:00:00 | | 2003-09-17 | 2,563,200 | 54.75 | 55.30 | 54.70 | 55.08 | 00:00:00 | | 2003-09-18 | 2,606,600 | 55.08 | 56.20 | 54.88 | 56.09 | 00:00:00 | | 2003-09-19 | 1,670,200 | 56.09 | 56.09 | 55.22 | 55.68 | 00:00:00 | | 2003-09-22 | 3,297,400 | 55.68 | 55.68 | 54.39 | 54.80 | 00:00:00 | | 2003-09-23 | 1,541,000 | 54.74 | 55.07 | 54.15 | 54.76 | 00:00:00 | | 2003-09-24 | 2,034,000 | 54.77 | 54.96 | 53.70 | 53.79 | 00:00:00 | | 2003-09-25 | 2,446,200 | 53.95 | 54.02 | 52.61 | 53.50 | 00:00:00 | | 2003-09-26 | 3,066,400 | 53.30 | 53.30 | 51.84 | 52.24 | 00:00:00 | | 2003-09-29 | 1,743,400 | 52.29 | 52.93 | 52.12 | 52.71 | 00:00:00 | | 2003-09-30 | 3,026,800 | 52.70 | 53.31 | 52.26 | 53.31 | 00:00:00 | | 2003-10-01 | 4,549,600 | 53.31 | 55.81 | 53.31 | 55.70 | 00:00:00 | | 2003-10-02 | 2,343,200 | 55.70 | 56.25 | 55.36 | 55.94 | 00:00:00 | | 2003-10-03 | 3,071,600 | 56.45 | 57.14 | 55.95 | 56.15 | 00:00:00 | | 2003-10-06 | 2,044,400 | 56.15 | 56.59 | 55.98 | 55.98 | 00:00:00 | | 2003-10-07 | 2,681,200 | 55.98 | 56.56 | 55.20 | 56.38 | 00:00:00 | | 2003-10-08 | 1,963,400 | 56.38 | 56.64 | 56.05 | 56.50 | 00:00:00 | | 2003-10-09 | 3,800,800 | 56.98 | 58.05 | 56.80 | 57.87 | 00:00:00 | | 2003-10-10 | 2,455,000 | 57.87 | 57.95 | 56.77 | 57.43 | 00:00:00 | | 2003-10-13 | 2,718,000 | 57.43 | 57.82 | 56.90 | 57.75 | 00:00:00 | | 2003-10-14 | 2,485,600 | 57.76 | 57.82 | 56.78 | 57.80 | 00:00:00 | | 2003-10-15 | 4,121,600 | 58.21 | 58.98 | 57.95 | 58.88 | 00:00:00 | | 2003-10-16 | 8,893,600 | 58.88 | 58.88 | 56.35 | 56.91 | 00:00:00 | | 2003-10-17 | 2,278,200 | 56.95 | 57.38 | 56.79 | 56.95 | 00:00:00 | | 2003-10-20 | 2,041,800 | 57.00 | 57.28 | 56.40 | 56.64 | 00:00:00 | | 2003-10-21 | 1,843,600 | 57.00 | 57.00 | 56.32 | 56.53 | 00:00:00 | | 2003-10-22 | 2,889,800 | 56.43 | 56.75 | 56.12 | 56.50 | 00:00:00 | | 2003-10-23 | 3,056,600 | 56.50 | 56.85 | 55.96 | 56.80 | 00:00:00 | | 2003-10-24 | 3,879,400 | 56.80 | 57.80 | 56.36 | 57.06 | 00:00:00 | | 2003-10-27 | 2,030,800 | 57.35 | 57.50 | 57.02 | 57.21 | 00:00:00 | | 2003-10-28 | 2,911,200 | 57.50 | 58.32 | 56.96 | 58.29 | 00:00:00 | | 2003-10-29 | 3,159,400 | 58.15 | 59.50 | 57.95 | 59.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
