Quantcast

Deere & Company Common Stock Historical Stock Prices

DE 
$160.97
*  
0.67
0.42%
Get DE Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading DE now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    DE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 161.71 163.16 160.07 160.97 1,685,378
03/19/2019 161.43 163.16 160.07 160.97 1,671,139
03/18/2019 157.98 160.49 157.5739 160.3 1,962,444
03/15/2019 157.62 159.34 157.4 158.15 2,386,275
03/14/2019 159.06 159.24 156.96 157.76 1,596,832
03/13/2019 159.76 160.98 158.8106 159.68 1,660,626
03/12/2019 160.56 161 158.72 159.14 1,553,058
03/11/2019 159.12 160.66 158.63 160.42 1,340,260
03/08/2019 155.88 159.975 155.88 159.01 1,757,323
03/07/2019 157.88 158.33 155.5401 158.02 2,051,260
03/06/2019 161.25 161.3079 157.82 158.24 2,229,664
03/05/2019 165.38 165.76 161.4 161.45 1,919,081
03/04/2019 164.6 167.02 164.15 165.82 2,663,061
03/01/2019 164.85 165.96 162.74 163.31 1,668,929
02/28/2019 163.23 165.03 162.5 164.04 1,778,024
02/27/2019 163.51 163.76 162.345 163.59 1,850,481
02/26/2019 163.46 165.05 162.81 163.8 1,623,659
02/25/2019 166.98 167.82 164.78 164.86 2,502,690
02/22/2019 163 166 163 165.97 1,967,197
02/21/2019 159.97 164.3 159.97 162.85 2,834,745
02/20/2019 157.89 160.62 157.55 159.88 2,447,413
02/19/2019 156.88 158.8 156.06 157.26 2,971,522
02/15/2019 159.47 163.395 157.31 158.99 7,576,887
02/14/2019 161.36 163.41 160.56 162.42 2,025,101
02/13/2019 163.89 164.5 162.07 162.7 2,776,707
02/12/2019 163.44 165.91 162.91 165.19 1,892,841
02/11/2019 163.63 164.24 161.93 161.94 1,843,912
02/08/2019 160.25 162.79 160.25 162.75 1,626,855
02/07/2019 162.69 163.8 160.11 161.8 2,488,117
02/06/2019 164.12 164.91 163 163.68 1,660,457
02/05/2019 164.63 164.99 163.01 164.21 1,574,629
02/04/2019 164.06 164.88 162.34 164.51 1,904,530
02/01/2019 164.08 164.36 162.96 163.88 1,704,320
01/31/2019 162.43 164.88 160.18 164 3,117,037
01/30/2019 161.91 163.68 160.07 162.91 1,988,764
01/29/2019 157.48 160.94 156.81 160.48 2,199,663
01/28/2019 157.09 158.42 155.2 156.49 2,198,887
01/25/2019 160.63 162.82 159.87 161.5 1,825,920
01/24/2019 157.75 159.09 157.07 158.43 1,602,041
01/23/2019 159.54 160.7 156.25 157.61 1,779,657
01/22/2019 162.89 163 157.38 158.84 2,075,732
01/18/2019 162 166.19 161.84 164.61 3,879,772
01/17/2019 156.74 161.64 156.2451 160.07 2,152,202
01/16/2019 157.25 158.69 156.9201 157.41 1,453,233
01/15/2019 157.26 158.75 155.765 157.05 1,366,469
01/14/2019 156.21 158.34 155.84 157.41 1,364,913
01/11/2019 157.77 159.785 156.61 158.28 2,039,033
01/10/2019 153.65 159.43 151.49 159.12 2,692,726
01/09/2019 157.86 157.9 153.5 154.33 3,134,269
01/08/2019 155.03 157.89 154.02 156.92 3,120,057
01/07/2019 151.92 155.94 150.89 154.16 2,890,145
01/04/2019 147.01 151.76 146.85 151.68 2,542,609
01/03/2019 147.42 147.66 142.7 144.05 2,062,635
01/02/2019 146.23 149.66 146.23 148.1 1,986,787
12/31/2018 146.22 149.24 146.22 149.17 1,952,456
12/28/2018 146.39 147.96 144.49 145.28 1,597,083
12/27/2018 141.2 146.72 140.165 146.72 2,456,373
12/26/2018 138.42 143.32 136.13 143.27 2,252,133
12/24/2018 141.75 142.34 137.38 137.38 1,444,661
12/21/2018 144.54 147.08 142.47 142.99 3,931,390
12/20/2018 145.12 148.3549 142.6 144.64 2,822,282
12/19/2018 149.27 152 144.3143 146.08 3,173,205
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio