DE: Deere & Company Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 122.2138

CLOSE 122.2982

Low

LOW 103.45

High

HIGH 159.1

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	103.68	104.77	103.45	104.05
01/04/2017	104.34	106.5	104.1	105.82
01/05/2017	105.64	106.25	105.04	105.35
01/06/2017	105.8	106.75	105.41	106.49
01/09/2017	105.94	106.31	104.85	105.19
01/10/2017	105	105.35	104.63	104.89
01/11/2017	105.1	105.83	104.97	105.71
01/12/2017	105.16	105.43	103.99	105.17
01/13/2017	105.56	106	104.96	105.79
01/17/2017	105.71	105.71	104.1	104.34
01/18/2017	104.96	105.65	104.45	105.24
01/19/2017	105.43	105.7	104.92	105.02
01/20/2017	105.47	107.03	105.04	106.74
01/23/2017	106.79	107.3	106.45	107.12
01/24/2017	106.37	108	106.37	107.67
01/25/2017	107.82	108.47	107.58	108.06
01/26/2017	107.95	108.08	106.93	107.63
01/27/2017	107.8	107.99	107.1	107.99
01/30/2017	107.73	107.73	106.45	107.06
01/31/2017	106.31	107.15	105.64	107.05
02/01/2017	107.3	107.86	106.65	107.15
02/02/2017	107.15	107.58	106.62	107.43
02/03/2017	107.51	108.08	107.28	107.99
02/06/2017	107.76	108.15	107.45	108.06
02/07/2017	108.49	108.9	108.07	108.76
02/08/2017	108.28	108.55	107.75	108.41
02/09/2017	108.41	109.19	108.09	109.12
02/10/2017	109.25	110.39	109.15	110.24
02/13/2017	109.97	112.18	109.52	110.75
02/14/2017	109.88	110.42	109.06	110.05
02/15/2017	109.08	109.67	108.31	109.12
02/16/2017	109.15	109.4	107.96	109.17
02/17/2017	111.77	112.16	107.78	110.27
02/21/2017	110.24	110.27	108.55	109.61
02/22/2017	108.8	109.92	108.7	109.65
02/23/2017	109.55	109.7	106.72	107.73
02/24/2017	107.27	108.67	107.08	108.62
02/27/2017	108.65	109.74	108.56	109.51
02/28/2017	108.91	110.62	108.91	109.49
03/01/2017	110.72	111.78	110.71	111.22
03/02/2017	110.77	111.23	109.38	109.54
03/03/2017	109.42	111.01	108.86	110.83
03/06/2017	109.91	111.06	109.71	110.84
03/07/2017	110.83	110.95	110.02	110.24
03/08/2017	110.44	111.31	110.15	110.47
03/09/2017	110.54	110.9	108.81	109.58
03/10/2017	109.83	110	108.88	109.92
03/13/2017	110.17	110.67	109.35	109.88
03/14/2017	109.3	109.59	108.64	109.21
03/15/2017	109.59	111.32	109.17	110.79
03/16/2017	111.2	111.27	110.42	110.73
03/17/2017	110.74	111.11	110.23	110.45
03/20/2017	110.46	111.19	109.9	110.88
03/21/2017	111.26	111.49	109.14	109.61
03/22/2017	109.7	110.24	109.1	109.77
03/23/2017	109.86	110.71	109.26	109.53
03/24/2017	109.53	110.24	108.34	108.98
03/27/2017	107.61	107.99	106.93	107.16
03/28/2017	107.31	108.54	107.31	108.33
03/29/2017	107.65	108.33	107.36	108.18
03/30/2017	108.33	109.43	108.25	109.17
03/31/2017	108.8	109.87	108.38	108.86
04/03/2017	108.97	109.26	107.97	108.78
04/04/2017	108.93	109.63	108.5	109.5
04/05/2017	110	111.04	108.93	109.25
04/06/2017	109.62	110.89	109.2	110.44
04/07/2017	110.38	110.84	109.29	109.32
04/10/2017	109.45	110.21	109.18	109.63
04/11/2017	110.02	111.38	109.37	111.16
04/12/2017	110.99	111.2	109.28	109.35
04/13/2017	109.1	109.57	107.96	108
04/17/2017	108.39	108.99	107.75	108.8
04/18/2017	108.02	108.88	107.83	108.47
04/19/2017	108.8	108.99	107.89	108.22
04/20/2017	108	109.15	107.26	108.8
04/21/2017	109.04	109.47	107.04	107.54
04/24/2017	109.01	110.59	108.94	110.25
04/25/2017	111.68	114.13	111.57	113.15
04/26/2017	113.09	113.78	112.5	112.55
04/27/2017	112.5	112.68	110.54	111.18
04/28/2017	111	111.86	109.84	111.61
05/01/2017	112.25	112.79	111.93	111.97
05/02/2017	112.28	112.94	110.42	110.93
05/03/2017	110.34	111	109.79	110.79
05/04/2017	111.02	112.09	110.42	112.03
05/05/2017	111.6	113.14	111.38	113.11
05/08/2017	112.94	113.13	112.22	112.64
05/09/2017	112.96	114.04	112.84	113.58
05/10/2017	113.5	114.17	113.33	113.55
05/11/2017	113.45	114.13	112.29	113.47
05/12/2017	113.04	113.18	112.37	113.11
05/15/2017	113.62	113.97	113.27	113.8
05/16/2017	114.1	114.96	113.83	114.8
05/17/2017	113.8	114.46	113.05	113.23
05/18/2017	112.19	113.52	111.12	112.67
05/19/2017	120.37	122.24	119	120.9
05/22/2017	122.08	122.5	120.12	121.71
05/23/2017	121.86	122.65	121.03	122.13
05/24/2017	121.96	122.82	121.79	122.78
05/25/2017	123	123.43	122.06	122.43
05/26/2017	122.8	123.59	122.36	122.79
05/30/2017	122	122.65	121.85	122.26
05/31/2017	123.05	123.21	122.11	122.46
06/01/2017	125.25	125.98	124.12	124.7
06/02/2017	125.89	126	124.44	124.91
06/05/2017	124.63	126.44	124.63	125.33
06/06/2017	124.8	125.75	124.64	125.05
06/07/2017	125.05	125.67	124.79	125.29
06/08/2017	125.5	126.29	125.16	126
06/09/2017	126.27	127.04	125.32	125.95
06/12/2017	125.89	126.4	124.39	126
06/13/2017	126	126.65	126	126.42
06/14/2017	126.42	126.55	125.94	126.43
06/15/2017	125.7	126.55	125.41	126.37
06/16/2017	126.58	128.21	126.53	127.9
06/19/2017	128.37	128.37	126.5	126.99
06/20/2017	126.63	127.08	126.04	126.04
06/21/2017	126.3	126.4	124.13	124.78
06/22/2017	124.98	125.27	123.51	123.86
06/23/2017	123.81	124.47	123.35	123.6
06/26/2017	124.17	124.52	122.24	123.35
06/27/2017	123.94	124.27	121.94	122
06/28/2017	122.26	123.67	121.51	123.47
06/29/2017	123.38	123.41	120.92	121.91
06/30/2017	122.59	124.34	122.26	123.59
07/03/2017	124.19	125.5	123.79	124.95
07/05/2017	124.75	125.87	124.11	125.6
07/06/2017	125.29	125.47	124.69	125.09
07/07/2017	125.13	126.82	125.05	126.64
07/10/2017	126.71	128.5	126.67	128.14
07/11/2017	128.01	128.8	127.32	128.06
07/12/2017	128.8	129	123.46	123.48
07/13/2017	123.59	125.05	123.25	124.42
07/14/2017	124.52	125.78	124.27	125.47
07/17/2017	125.46	126.02	125.01	125.88
07/18/2017	125.89	126.44	125.34	126.09
07/19/2017	126.35	126.74	125.85	126.31
07/20/2017	126.25	126.72	125.35	125.6
07/21/2017	124.74	126.1	124.61	125.75
07/24/2017	125.92	126.65	125.7	126.55
07/25/2017	127.93	128.75	126.81	127.9
07/26/2017	128.05	128.18	127	127.82
07/27/2017	128.14	128.53	127.32	128.44
07/28/2017	128.44	129.02	128.06	128.91
07/31/2017	128.92	129.54	128.15	128.28
08/01/2017	128.51	129.46	128.18	129.02
08/02/2017	129.05	129.41	128.3	128.98
08/03/2017	128.94	129.66	128.84	129.51
08/04/2017	129.61	129.95	129.1	129.75
08/07/2017	130.18	130.5	129.66	129.96
08/08/2017	129.75	132.22	129.75	132.02
08/09/2017	131.3	132.5	131.18	132.41
08/10/2017	132.26	132.26	127.74	127.78
08/11/2017	127.93	128.51	126.49	126.7
08/14/2017	128.11	129.17	127.88	128.57
08/15/2017	126.79	128.08	126.13	127.18
08/16/2017	127.81	127.98	126.48	126.63
08/17/2017	126.49	127.04	123.6	123.98
08/18/2017	115.43	118.41	112.87	117.31
08/21/2017	117.47	118.39	116.03	116.52
08/22/2017	116.97	117.52	116.39	117.48
08/23/2017	117.05	117.13	115.95	116.45
08/24/2017	116.64	116.64	115.24	115.44
08/25/2017	116.08	116.26	115.06	115.84
08/28/2017	116.44	116.53	115.11	115.96
08/29/2017	115	115.94	114.53	115.89
08/30/2017	115.42	115.64	114.96	115.49
08/31/2017	115.95	116.44	115.03	115.93
09/01/2017	115.98	116.66	115.41	116.14
09/05/2017	116.02	117.15	115.3	115.53
09/06/2017	115.85	116.79	115.13	116.22
09/07/2017	116.19	116.76	114.76	116.33
09/08/2017	116.16	117.92	115.9	117.3
09/11/2017	118.47	118.59	116.97	117.93
09/12/2017	118.51	119.25	116.75	117.26
09/13/2017	117.16	117.96	116.72	117.37
09/14/2017	117.37	118.73	117.15	118.37
09/15/2017	119.06	119.45	118.37	119.01
09/18/2017	119	120.06	118.88	119.89
09/19/2017	120	123.37	119.9	123.08
09/20/2017	123.1	124.11	122.91	123.95
09/21/2017	123.81	124.84	123.51	124.78
09/22/2017	124.58	124.82	123.28	123.75
09/25/2017	123.68	123.91	123.11	123.77
09/26/2017	124	124.43	123.18	123.28
09/27/2017	123.5	123.9	122.7	123.32
09/28/2017	122.9	124.23	122.39	123.66
09/29/2017	124	125.64	123.8	125.59
10/02/2017	125.7	127.31	125.08	127.29
10/03/2017	127.2	128.29	126.98	128.1
10/04/2017	127.91	128.56	127.02	128.33
10/05/2017	128.23	128.43	127.62	128.01
10/06/2017	127.62	128.31	127.27	128.13
10/09/2017	128.22	128.72	127.74	128.64
10/10/2017	128.98	128.98	127.96	128.25
10/11/2017	128.01	128.23	126.93	127.77
10/12/2017	127.6	129.28	127.34	128.5
10/13/2017	129.02	129.02	127.38	127.91
10/16/2017	128.3	128.62	127.71	127.72
10/17/2017	127.78	129.22	127.78	128.69
10/18/2017	128.53	129.32	128.26	128.72
10/19/2017	128.24	128.59	127.53	128.52
10/20/2017	129	129.17	128.13	129.15
10/23/2017	129.28	130.21	128.65	129.59
10/24/2017	131.5	132.36	130.28	131.02
10/25/2017	131.4	131.64	129.34	130.56
10/26/2017	130.91	132.78	130.54	132.14
10/27/2017	131.9	133.31	131.33	133.25
10/30/2017	132.87	133.76	132.3	132.3
10/31/2017	133.29	133.49	132.19	132.88
11/01/2017	133.87	134.73	133.25	134.27
11/02/2017	134.07	135.04	133.18	134.44
11/03/2017	134.59	135.03	134.19	135.03
11/06/2017	135.01	135.83	134.66	135.31
11/07/2017	135.54	136.69	135.54	135.71
11/08/2017	135.75	135.88	134.52	134.64
11/09/2017	134	134.2	130.77	131.28
11/10/2017	131.61	132.54	131.22	132.23
11/13/2017	131.5	133.18	131.13	131.91
11/14/2017	132.05	133	131.57	132.88
11/15/2017	132.29	133.02	131.36	132.27
11/16/2017	132.77	135.27	132.63	134.61
11/17/2017	134.01	136.51	133.76	135.77
11/20/2017	136.18	137.82	136.14	136.92
11/21/2017	138.56	140.36	137.95	139.23
11/22/2017	145.53	146	142.36	145.25
11/24/2017	146.13	147.91	145.49	145.5
11/27/2017	145.75	148.83	145.32	148.77
11/28/2017	148.05	149.81	147.22	149.38
11/29/2017	148.92	149.2	147.17	148.44
11/30/2017	148.95	150.75	148	149.86
12/01/2017	150.25	150.49	146.93	149.94
12/04/2017	151.99	152.68	150.92	150.97
12/05/2017	151.64	152.54	150.26	150.67
12/06/2017	150.53	151.38	149.42	149.45
12/07/2017	149.16	151.48	149	151.11
12/08/2017	151.81	152.46	151.05	151.58
12/11/2017	150.8	151.58	150.56	151.33
12/12/2017	151.24	151.71	150.39	151.07
12/13/2017	151.68	153.34	151.26	151.95
12/14/2017	152.37	152.58	149.31	149.44
12/15/2017	150.6	152	150.55	150.87
12/18/2017	152.5	154.67	152.42	154.04
12/19/2017	154.34	154.98	152.02	154.48
12/20/2017	154.94	155.24	154	154.37
12/21/2017	154.98	156.3	154.25	155.86
12/22/2017	156.06	158.1	155.11	157.53
12/26/2017	157.95	158.76	156.81	158.75
12/27/2017	158.62	159.1	158.22	158.58
12/28/2017	158.48	158.66	157.3	157.7
12/29/2017	157.95	157.99	156.47	156.51

Menu

Create your free account now!

DE: Deere & Company Historical Data

2017 Historical Chart

Average

Low

High