DE: Deere & Company Historical Data

2018 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 149.843

CLOSE 149.7977

Low

LOW 128.32

High

HIGH 175.26

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	156.67	158.06	156.55	158.01
01/03/2018	157.89	159.1	157.64	158.73
01/04/2018	159.2	160.1	157.35	159.64
01/05/2018	159.8	160.47	156.59	160.32
01/08/2018	160.05	161.18	158.9	161.11
01/09/2018	162.01	165.98	161.52	165.6
01/10/2018	166.74	168.44	164.1	164.94
01/11/2018	165.13	167.55	163.77	167.46
01/12/2018	168.45	170.73	167.96	169.3
01/16/2018	170.15	170.61	166.36	167.54
01/17/2018	168.6	168.64	166.39	167.43
01/18/2018	166.96	168.45	166.26	167.9
01/19/2018	168.53	170.32	168.09	170.32
01/22/2018	170	170.4	168.72	170.38
01/23/2018	169.9	170.09	168.43	168.66
01/24/2018	169.71	170.43	168.06	169.6
01/25/2018	171	171.4	166.91	169.13
01/26/2018	169.5	171.96	169.14	171.49
01/29/2018	171.49	171.95	168.76	169.18
01/30/2018	167.75	169.4	166.82	168.51
01/31/2018	169.42	170.58	166.16	166.42
02/01/2018	165.99	168.39	164.26	167.85
02/02/2018	166.66	167.93	164.72	164.96
02/05/2018	163.1	166.06	156.97	157.02
02/06/2018	153.95	162.26	151.45	161.88
02/07/2018	161.17	164.16	160.91	161.44
02/08/2018	161.2	161.22	153.61	153.66
02/09/2018	155.41	157.15	148.6	154.93
02/12/2018	156.74	160.36	155.91	159.21
02/13/2018	158.02	161.61	157.56	161.3
02/14/2018	159.96	164.88	159.76	163.28
02/15/2018	165	167.42	162.99	166.81
02/16/2018	165.76	175.26	162.01	169.44
02/20/2018	169.04	169.96	163.65	164.77
02/21/2018	164.8	166.78	161.97	162.09
02/22/2018	163	165.8	162.76	164.16
02/23/2018	165.02	166.26	162.87	166.24
02/26/2018	167.05	168.31	165.63	167.46
02/27/2018	167.53	167.53	163.58	163.58
02/28/2018	163.92	164.92	160.87	160.87
03/01/2018	160.75	162.85	155.74	156.81
03/02/2018	155.55	156.26	151.78	153.31
03/05/2018	152.54	158.24	151.04	157.54
03/06/2018	158.6	159.57	157.46	158.51
03/07/2018	156.04	158.32	154.98	157.9
03/08/2018	157.69	161.35	155.72	161.06
03/09/2018	162	168.01	161.73	167.93
03/12/2018	167.96	168.05	162.8	164.03
03/13/2018	164.96	166.31	160.67	161.32
03/14/2018	162.42	162.5	158.9	160.21
03/15/2018	160.92	161.68	159.15	159.6
03/16/2018	159.72	163.98	159.37	163.88
03/19/2018	162.65	162.93	157.83	159.53
03/20/2018	160.2	162.05	159.18	159.99
03/21/2018	158.89	160.44	155.73	158.05
03/22/2018	153.74	156.37	151.21	151.58
03/23/2018	151.76	153.73	147.6	148
03/26/2018	151.39	153.68	148.9	153.34
03/27/2018	154.24	156.99	150.9	152.16
03/28/2018	151.48	153.63	148.79	151.48
03/29/2018	152.4	155.83	151.52	155.32
04/02/2018	154.38	154.88	149.29	151.82
04/03/2018	152.69	153.21	149.76	153.04
04/04/2018	145.32	149.16	143.57	148.57
04/05/2018	149.92	153.23	149.31	151.34
04/06/2018	149.33	149.8	143.03	145.39
04/09/2018	146.67	147.44	142.73	142.96
04/10/2018	146.05	149.49	145.44	148.01
04/11/2018	145.27	146.18	144.25	144.41
04/12/2018	145.65	151.18	145.65	150.26
04/13/2018	151.71	152	148.98	149.98
04/16/2018	151.17	151.28	148.29	148.98
04/17/2018	150.69	152.15	149.15	149.15
04/18/2018	150.59	151.71	149.41	149.77
04/19/2018	149.83	150.52	146.5	148.1
04/20/2018	148.33	149.87	146.3	146.96
04/23/2018	147.25	147.82	145.32	146.04
04/24/2018	148.31	149.15	137.41	138.11
04/25/2018	138.07	139.9	136.1	138
04/26/2018	138.05	138.24	133.7	136.33
04/27/2018	136.7	139.93	136.33	137.56
04/30/2018	137.74	138.44	135.22	135.33
05/01/2018	134.76	136.22	132.18	135.37
05/02/2018	135.41	137.88	134.59	134.75
05/03/2018	136	137.42	131.26	136.87
05/04/2018	136.12	138.25	135.15	137.3
05/07/2018	140	141.77	139.27	140.22
05/08/2018	140.65	142.7	140.22	142.07
05/09/2018	143.21	145.53	142.09	145.16
05/10/2018	145.47	147.5	144.55	146.61
05/11/2018	146.81	149	146.15	147.32
05/14/2018	148.35	148.62	145.79	146.75
05/15/2018	145.33	146.45	143.31	145.53
05/16/2018	145.62	147.6	145.62	147.35
05/17/2018	147.3	148.1	145.41	146.81
05/18/2018	146.5	157.1	146.11	155.25
05/21/2018	159.5	161.39	156.1	158.33
05/22/2018	158.34	159.41	154.9	155.09
05/23/2018	153.73	156.69	153.05	156.58
05/24/2018	158.54	158.65	155.94	158.18
05/25/2018	157.7	159.39	157.57	159
05/29/2018	157.04	158.89	153.51	155.01
05/30/2018	155.78	156.15	154.21	155.08
05/31/2018	154.92	155.07	149.46	149.51
06/01/2018	150.7	154.04	150.53	153.39
06/04/2018	153.73	154.12	151.18	151.54
06/05/2018	152.33	154.57	151.91	154.45
06/06/2018	155.14	158.56	154.78	158.55
06/07/2018	158.44	160.31	157.67	158.65
06/08/2018	158.13	158.61	156.05	157.12
06/11/2018	156.87	157.75	155.39	156.68
06/12/2018	156.55	158.6	156.55	157.59
06/13/2018	157.91	157.91	152.93	153.34
06/14/2018	153.01	153.9	150.01	150.18
06/15/2018	148.57	150.2	145.69	148.75
06/18/2018	147.39	148.14	146.65	147.79
06/19/2018	145	145	141.54	142.28
06/20/2018	142.65	144.85	140.88	144.35
06/21/2018	143.47	143.81	140.7	142.01
06/22/2018	143.68	145.36	142.87	143.17
06/25/2018	141.73	141.92	138.65	139.65
06/26/2018	140.03	141.13	138.72	139.65
06/27/2018	140.93	143.34	139.13	139.38
06/28/2018	138.59	140.48	137.32	139.42
06/29/2018	140.11	142.72	139.58	139.8
07/02/2018	138.06	141.33	137.88	141.16
07/03/2018	141.8	142	139.86	140.24
07/05/2018	140.56	140.99	138.08	139.7
07/06/2018	139.93	140.3	137.9	139.98
07/09/2018	140.87	145.77	140.37	144.42
07/10/2018	145.34	146.29	143.79	144.55
07/11/2018	142.17	142.56	140.68	141.42
07/12/2018	141.81	142.79	140.58	140.8
07/13/2018	140.7	140.83	137.48	137.58
07/16/2018	137.63	137.94	135.42	136.27
07/17/2018	134.73	138.11	134.37	138
07/18/2018	137.8	139.49	137.38	139.21
07/19/2018	138.37	141.3	138.15	140.3
07/20/2018	138.16	139.19	136.6	137.17
07/23/2018	136.5	136.82	135.29	135.53
07/24/2018	136.87	141.99	135.33	139.84
07/25/2018	139.58	142.47	136.15	141.32
07/26/2018	141.95	144.21	141.32	142.73
07/27/2018	143.85	143.85	139.64	140.8
07/30/2018	141.69	142.62	137.85	138.2
07/31/2018	140.14	145.75	140	144.79
08/01/2018	143.6	144.96	141.1	141.91
08/02/2018	140.9	143.98	140.35	142.09
08/03/2018	142.15	144	142.01	143.36
08/06/2018	142.94	144.86	142.78	143.93
08/07/2018	144.51	147.38	144.51	146.12
08/08/2018	145.93	146.32	144.17	144.81
08/09/2018	143.55	143.96	138.65	139.83
08/10/2018	139	139.32	135.87	137.05
08/13/2018	137	137.33	135.61	136.91
08/14/2018	137.59	139.63	137.48	138.65
08/15/2018	137.26	137.42	132.83	135.7
08/16/2018	137.44	138.12	136.36	137.35
08/17/2018	134.18	142.39	132.32	140.59
08/20/2018	141.61	142.17	139.74	140.53
08/21/2018	140.73	144.39	140.7	143.83
08/22/2018	143.75	144.21	142.57	142.61
08/23/2018	142.21	142.31	139.9	141.18
08/24/2018	141.82	144.85	141.28	144.76
08/27/2018	145.26	147.28	145.26	146.2
08/28/2018	147.14	148.5	145.77	146.5
08/29/2018	146.86	146.99	145.67	145.99
08/30/2018	145.63	146.16	142.92	143.32
08/31/2018	142.63	144.16	142.19	143.8
09/04/2018	143.37	143.68	140.99	141.7
09/05/2018	141.03	145.09	141.03	144.88
09/06/2018	144.99	146.15	144.16	145.1
09/07/2018	145.1	148.35	144.02	147.63
09/10/2018	148.5	150.65	148	148.61
09/11/2018	147.5	149.67	146.88	148.6
09/12/2018	148.46	149.9	146.57	147.78
09/13/2018	148.84	150.16	148.35	148.87
09/14/2018	148.9	150.05	146.85	147.76
09/17/2018	148.28	150.44	148.05	149.04
09/18/2018	149.49	150.87	147.89	149.04
09/19/2018	149.34	153.75	149.3	152.39
09/20/2018	154.24	156.77	153.22	154.07
09/21/2018	154.37	155.07	152.66	152.81
09/24/2018	152.09	152.35	149.7	151.55
09/25/2018	151.7	152.36	150.16	151.29
09/26/2018	151.03	153.44	150.74	152.32
09/27/2018	152.4	154	151	151.22
09/28/2018	150.55	152.16	150.04	150.33
10/01/2018	151.72	152.47	150.18	150.86
10/02/2018	151.13	154.96	150.4	154.82
10/03/2018	155.65	158.9	155.12	158.21
10/04/2018	157.95	159.3	155.69	158.31
10/05/2018	158.5	158.7	154.73	156.4
10/08/2018	153.81	155.41	152.07	153.82
10/09/2018	152.96	153.73	150.11	150.45
10/10/2018	150	150.71	146.56	147.46
10/11/2018	146.78	151	145.5	146.47
10/12/2018	149.09	150	145.85	148.42
10/15/2018	148.05	150.11	147.56	148.45
10/16/2018	149.98	152.32	148.21	151.96
10/17/2018	151.12	152.48	149.43	151.64
10/18/2018	150.48	151.06	145.71	147.2
10/19/2018	147.52	149	145.37	145.91
10/22/2018	146.85	146.95	144.33	145.44
10/23/2018	139.62	141.31	136.67	139.63
10/24/2018	139.65	140.36	133.56	133.89
10/25/2018	135.63	138.31	134.33	136.78
10/26/2018	134.5	135.31	131.6	133
10/29/2018	135.4	135.79	128.32	130.56
10/30/2018	130.5	132.96	129.29	132.76
10/31/2018	134.62	137.04	134.62	135.44
11/01/2018	136.21	141.14	135.6	140.65
11/02/2018	142.53	143.97	141.17	141.72
11/05/2018	142.12	143.52	141.87	142.65
11/06/2018	142.43	145.51	142.09	145.47
11/07/2018	146.56	149.78	145.76	148.43
11/08/2018	147.78	148.18	145.04	146.67
11/09/2018	145.54	145.68	143.04	144.81
11/12/2018	145	145.94	143.55	144.57
11/13/2018	145.2	150.07	145.04	147.23
11/14/2018	148.39	150.24	145.16	147.22
11/15/2018	142.61	147.75	142.5	146.7
11/16/2018	145.72	148.23	145.21	147.87
11/19/2018	147.28	148.17	142.1	142.57
11/20/2018	140.47	140.47	135.87	138.52
11/21/2018	136.56	146.48	136.56	141.88
11/23/2018	139.76	143.44	139.74	142.84
11/26/2018	144.98	149.15	144.36	148.92
11/27/2018	147.98	148.94	146.65	147.81
11/28/2018	148.27	152.02	147.04	152.01
11/29/2018	151.85	152.49	149.09	149.97
11/30/2018	149.89	155.32	149.79	154.88
12/03/2018	161.99	164.37	161.13	162.21
12/04/2018	160.94	161	151.31	151.59
12/06/2018	147.7	154.49	146.57	154.39
12/07/2018	153.6	154.72	146.31	147.26
12/10/2018	145.78	148.15	143.85	147.03
12/11/2018	150.29	151.87	145.94	147
12/12/2018	150.14	151.59	148	148.14
12/13/2018	149.35	150.47	147.77	148.31
12/14/2018	146.31	149.51	146.31	149.01
12/17/2018	148.3	150.05	145	146.08
12/18/2018	148.34	150.85	147.83	149.23
12/19/2018	149.27	152	144.31	146.08
12/20/2018	145.12	148.35	142.6	144.64
12/21/2018	144.54	147.08	142.47	142.99
12/24/2018	141.75	142.34	137.38	137.38
12/26/2018	138.42	143.32	136.13	143.27
12/27/2018	141.2	146.72	140.17	146.72
12/28/2018	146.39	147.96	144.49	145.28
12/31/2018	146.22	149.24	146.22	149.17

Menu

Create your free account now!

DE: Deere & Company Historical Data

2018 Historical Chart

Average

Low

High