DE
Deere & Company
20:00:03
589.24 $
0.0000 (%0.00)
Previous Close: 588.47
Day Low₺587.86
Day High₺598.21
DE: Deere & Company Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 161.7289
CLOSE 161.9417
Low
LOW 132.68
High
HIGH 180.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 146.23 | 149.66 | 146.23 | 148.1 |
| 01/03/2019 | 147.42 | 147.66 | 142.7 | 144.05 |
| 01/04/2019 | 147.01 | 151.76 | 146.85 | 151.68 |
| 01/07/2019 | 151.92 | 155.94 | 150.89 | 154.16 |
| 01/08/2019 | 155.03 | 157.89 | 154.02 | 156.92 |
| 01/09/2019 | 157.86 | 157.9 | 153.5 | 154.33 |
| 01/10/2019 | 153.65 | 159.43 | 151.49 | 159.12 |
| 01/11/2019 | 157.77 | 159.79 | 156.61 | 158.28 |
| 01/14/2019 | 156.21 | 158.34 | 155.84 | 157.41 |
| 01/15/2019 | 157.26 | 158.75 | 155.76 | 157.05 |
| 01/16/2019 | 157.25 | 158.69 | 156.92 | 157.41 |
| 01/17/2019 | 156.74 | 161.64 | 156.25 | 160.07 |
| 01/18/2019 | 162 | 166.19 | 161.84 | 164.61 |
| 01/22/2019 | 162.89 | 163 | 157.38 | 158.84 |
| 01/23/2019 | 159.54 | 160.7 | 156.25 | 157.61 |
| 01/24/2019 | 157.75 | 159.09 | 157.07 | 158.43 |
| 01/25/2019 | 160.63 | 162.82 | 159.87 | 161.5 |
| 01/28/2019 | 157.09 | 158.42 | 155.2 | 156.49 |
| 01/29/2019 | 157.48 | 160.94 | 156.81 | 160.48 |
| 01/30/2019 | 161.91 | 163.68 | 160.07 | 162.91 |
| 01/31/2019 | 162.43 | 164.88 | 160.18 | 164 |
| 02/01/2019 | 164.08 | 164.36 | 162.96 | 163.88 |
| 02/04/2019 | 164.06 | 164.88 | 162.34 | 164.51 |
| 02/05/2019 | 164.63 | 164.99 | 163.01 | 164.21 |
| 02/06/2019 | 164.12 | 164.91 | 163 | 163.68 |
| 02/07/2019 | 162.69 | 163.8 | 160.11 | 161.8 |
| 02/08/2019 | 160.25 | 162.79 | 160.25 | 162.75 |
| 02/11/2019 | 163.63 | 164.24 | 161.93 | 161.94 |
| 02/12/2019 | 163.44 | 165.91 | 162.91 | 165.19 |
| 02/13/2019 | 163.89 | 164.5 | 162.07 | 162.7 |
| 02/14/2019 | 161.36 | 163.41 | 160.56 | 162.42 |
| 02/15/2019 | 159.47 | 163.4 | 157.31 | 158.99 |
| 02/19/2019 | 156.88 | 158.8 | 156.06 | 157.26 |
| 02/20/2019 | 157.89 | 160.62 | 157.55 | 159.88 |
| 02/21/2019 | 159.97 | 164.3 | 159.97 | 162.85 |
| 02/22/2019 | 163 | 166 | 163 | 165.97 |
| 02/25/2019 | 166.98 | 167.82 | 164.78 | 164.86 |
| 02/26/2019 | 163.46 | 165.05 | 162.81 | 163.8 |
| 02/27/2019 | 163.51 | 163.76 | 162.35 | 163.59 |
| 02/28/2019 | 163.23 | 165.03 | 162.5 | 164.04 |
| 03/01/2019 | 164.85 | 165.96 | 162.74 | 163.31 |
| 03/04/2019 | 164.6 | 167.02 | 164.15 | 165.82 |
| 03/05/2019 | 165.38 | 165.76 | 161.4 | 161.45 |
| 03/06/2019 | 161.25 | 161.31 | 157.82 | 158.24 |
| 03/07/2019 | 157.88 | 158.33 | 155.54 | 158.02 |
| 03/08/2019 | 155.88 | 159.98 | 155.88 | 159.01 |
| 03/11/2019 | 159.12 | 160.66 | 158.63 | 160.42 |
| 03/12/2019 | 160.56 | 161 | 158.72 | 159.14 |
| 03/13/2019 | 159.76 | 160.98 | 158.81 | 159.68 |
| 03/14/2019 | 159.06 | 159.24 | 156.96 | 157.76 |
| 03/15/2019 | 157.62 | 159.34 | 157.4 | 158.15 |
| 03/18/2019 | 157.98 | 160.49 | 157.57 | 160.3 |
| 03/19/2019 | 161.43 | 163.16 | 160.07 | 160.97 |
| 03/20/2019 | 160.52 | 161.5 | 158.02 | 159.66 |
| 03/21/2019 | 158.52 | 160.68 | 158.5 | 159.73 |
| 03/22/2019 | 158.32 | 158.95 | 155.26 | 155.94 |
| 03/25/2019 | 156.36 | 158.25 | 155.99 | 157.33 |
| 03/26/2019 | 158.44 | 158.87 | 156.51 | 157.6 |
| 03/27/2019 | 158.13 | 158.56 | 156.08 | 158.27 |
| 03/28/2019 | 158 | 158.5 | 156.73 | 158.08 |
| 03/29/2019 | 158.91 | 161.2 | 158.48 | 159.84 |
| 04/01/2019 | 161.64 | 163.08 | 160.68 | 161.91 |
| 04/02/2019 | 161.9 | 162.71 | 160.83 | 162.12 |
| 04/03/2019 | 163.04 | 164.06 | 162.17 | 163.39 |
| 04/04/2019 | 163.47 | 164.78 | 163.34 | 164.24 |
| 04/05/2019 | 164.84 | 165.45 | 164.21 | 165.03 |
| 04/08/2019 | 163.98 | 165.04 | 163.19 | 165 |
| 04/09/2019 | 162.18 | 162.41 | 158.46 | 158.83 |
| 04/10/2019 | 159 | 159.64 | 155.76 | 158.63 |
| 04/11/2019 | 158.64 | 160.3 | 157.9 | 160.16 |
| 04/12/2019 | 161.69 | 162.32 | 159.9 | 161.46 |
| 04/15/2019 | 161.83 | 162.59 | 161.38 | 162.49 |
| 04/16/2019 | 162.49 | 165.24 | 162.37 | 164.56 |
| 04/17/2019 | 164.86 | 165.79 | 163.85 | 165.45 |
| 04/18/2019 | 165.99 | 169.99 | 165.72 | 169.05 |
| 04/22/2019 | 168.24 | 169.96 | 167.9 | 169.15 |
| 04/23/2019 | 168.73 | 169.3 | 167.48 | 167.76 |
| 04/24/2019 | 167.3 | 167.72 | 165.26 | 165.31 |
| 04/25/2019 | 164 | 164.53 | 161.24 | 161.81 |
| 04/26/2019 | 162.83 | 165.03 | 161.61 | 165.01 |
| 04/29/2019 | 165.41 | 166.63 | 165.06 | 166.29 |
| 04/30/2019 | 166.67 | 166.67 | 163.34 | 165.63 |
| 05/01/2019 | 165.61 | 167.32 | 164.54 | 164.54 |
| 05/02/2019 | 164.99 | 166.65 | 162.15 | 164.12 |
| 05/03/2019 | 165.12 | 167.23 | 164.45 | 166.91 |
| 05/06/2019 | 161.25 | 161.5 | 158.13 | 160.18 |
| 05/07/2019 | 158.34 | 158.88 | 155.3 | 157.76 |
| 05/08/2019 | 157.15 | 157.79 | 155.35 | 155.59 |
| 05/09/2019 | 153.75 | 156.3 | 151.79 | 155.48 |
| 05/10/2019 | 154.82 | 156.34 | 151.97 | 156.05 |
| 05/13/2019 | 150 | 150.54 | 145.18 | 146.28 |
| 05/14/2019 | 146.22 | 148.93 | 145.45 | 147.11 |
| 05/15/2019 | 145.8 | 146.61 | 144.02 | 144.84 |
| 05/16/2019 | 146.19 | 148.06 | 145 | 145.99 |
| 05/17/2019 | 140 | 141.37 | 133.17 | 134.82 |
| 05/20/2019 | 133.97 | 136 | 132.68 | 135.37 |
| 05/21/2019 | 137.06 | 139.5 | 136.56 | 138.89 |
| 05/22/2019 | 137.92 | 140.08 | 137.72 | 138.78 |
| 05/23/2019 | 136.67 | 137.81 | 135.45 | 136.47 |
| 05/24/2019 | 138.18 | 139.4 | 137.43 | 138.95 |
| 05/28/2019 | 140.47 | 140.47 | 137.55 | 137.57 |
| 05/29/2019 | 137.18 | 141.37 | 136.54 | 141.13 |
| 05/30/2019 | 141.31 | 143.7 | 141.31 | 141.68 |
| 05/31/2019 | 139.5 | 140.76 | 137.8 | 140.17 |
| 06/03/2019 | 139.54 | 143.8 | 139.54 | 143.29 |
| 06/04/2019 | 145 | 146.58 | 143.89 | 145.62 |
| 06/05/2019 | 146.29 | 146.95 | 144.16 | 146.22 |
| 06/06/2019 | 145.94 | 147.17 | 144.84 | 146.49 |
| 06/07/2019 | 147.29 | 149.2 | 146.56 | 148.71 |
| 06/10/2019 | 149.67 | 151.23 | 149.65 | 149.81 |
| 06/11/2019 | 151.45 | 152.56 | 148.85 | 150 |
| 06/12/2019 | 149.25 | 149.85 | 147.71 | 148.79 |
| 06/13/2019 | 149.61 | 152.24 | 149 | 151.53 |
| 06/14/2019 | 151.66 | 152.1 | 149.52 | 151.51 |
| 06/17/2019 | 153.3 | 155.2 | 152.26 | 154.37 |
| 06/18/2019 | 155.89 | 159.97 | 155.51 | 159.38 |
| 06/19/2019 | 159.37 | 161.46 | 159.07 | 159.94 |
| 06/20/2019 | 162.25 | 163.13 | 160.85 | 162.76 |
| 06/21/2019 | 163.46 | 164.7 | 162.11 | 164.28 |
| 06/24/2019 | 165.13 | 168.38 | 164.9 | 166.88 |
| 06/25/2019 | 167.39 | 167.39 | 165.91 | 166.31 |
| 06/26/2019 | 166.11 | 166.58 | 165.63 | 166.12 |
| 06/27/2019 | 165.23 | 165.47 | 163.7 | 164.82 |
| 06/28/2019 | 164.83 | 167.06 | 164.83 | 165.71 |
| 07/01/2019 | 168.3 | 168.87 | 162.95 | 165.14 |
| 07/02/2019 | 165.43 | 165.67 | 164.09 | 165.13 |
| 07/03/2019 | 165.82 | 165.83 | 162.79 | 165.29 |
| 07/05/2019 | 163.6 | 164 | 161.56 | 163.42 |
| 07/08/2019 | 163.04 | 164.67 | 162.01 | 163.89 |
| 07/09/2019 | 162 | 163.61 | 161.11 | 163.35 |
| 07/10/2019 | 162.21 | 163.13 | 160.62 | 160.81 |
| 07/11/2019 | 160.72 | 161.3 | 159.37 | 161.26 |
| 07/12/2019 | 162.12 | 165.41 | 162.11 | 165.37 |
| 07/15/2019 | 166.9 | 167.81 | 165.29 | 166 |
| 07/16/2019 | 165.21 | 166.6 | 164.75 | 166.15 |
| 07/17/2019 | 166.07 | 166.58 | 163.08 | 163.08 |
| 07/18/2019 | 162.75 | 163.86 | 162.03 | 163.24 |
| 07/19/2019 | 164.05 | 166.57 | 163.53 | 165.61 |
| 07/22/2019 | 165.6 | 166.58 | 164.56 | 165.14 |
| 07/23/2019 | 166.08 | 168.94 | 165.46 | 168.35 |
| 07/24/2019 | 165.8 | 168.48 | 165.07 | 167.18 |
| 07/25/2019 | 167 | 167.34 | 165.35 | 166.91 |
| 07/26/2019 | 167.02 | 171 | 166.84 | 170.39 |
| 07/29/2019 | 170.29 | 171.22 | 169.13 | 170.26 |
| 07/30/2019 | 169.16 | 170.73 | 167.67 | 170.03 |
| 07/31/2019 | 170.1 | 170.34 | 164.63 | 165.65 |
| 08/01/2019 | 165.89 | 167.16 | 160.66 | 161.21 |
| 08/02/2019 | 159.84 | 159.84 | 157.1 | 158.7 |
| 08/05/2019 | 154.6 | 155.42 | 147.71 | 151.06 |
| 08/06/2019 | 152.42 | 154.35 | 150.41 | 152.78 |
| 08/07/2019 | 150.44 | 151.58 | 148.6 | 151.24 |
| 08/08/2019 | 152.1 | 155.2 | 151.45 | 155.06 |
| 08/09/2019 | 153.92 | 156.01 | 153.45 | 154.84 |
| 08/12/2019 | 153.95 | 154.34 | 146.82 | 147.05 |
| 08/13/2019 | 146 | 150.06 | 145.49 | 147.17 |
| 08/14/2019 | 144.11 | 144.78 | 141.85 | 143.17 |
| 08/15/2019 | 143.82 | 145.33 | 141.25 | 143.71 |
| 08/16/2019 | 143.78 | 150.99 | 143.49 | 149.23 |
| 08/19/2019 | 150.19 | 153.25 | 149.36 | 152.39 |
| 08/20/2019 | 152.05 | 152.59 | 151.12 | 152.1 |
| 08/21/2019 | 154.35 | 155.25 | 153.61 | 154.86 |
| 08/22/2019 | 155.51 | 156.22 | 153.05 | 155.37 |
| 08/23/2019 | 151 | 153.82 | 146.3 | 147.02 |
| 08/26/2019 | 150.34 | 151.9 | 148.28 | 150.81 |
| 08/27/2019 | 151.59 | 152.68 | 149.65 | 150.1 |
| 08/28/2019 | 149.49 | 153.47 | 148.97 | 152.72 |
| 08/29/2019 | 155.25 | 157.77 | 155 | 156.48 |
| 08/30/2019 | 158.22 | 158.49 | 154.76 | 154.91 |
| 09/03/2019 | 153.76 | 153.76 | 150.06 | 150.82 |
| 09/04/2019 | 151.42 | 152 | 151.05 | 151.72 |
| 09/05/2019 | 152.78 | 157.2 | 152.33 | 156.3 |
| 09/06/2019 | 157.03 | 157.82 | 156.12 | 156.52 |
| 09/09/2019 | 156.7 | 159.18 | 156.68 | 158.36 |
| 09/10/2019 | 158.89 | 164.04 | 158.32 | 164.04 |
| 09/11/2019 | 164.1 | 165.19 | 162.78 | 165.15 |
| 09/12/2019 | 162.11 | 163.69 | 159.64 | 163.26 |
| 09/13/2019 | 164.93 | 166.59 | 163.15 | 165.42 |
| 09/16/2019 | 164.14 | 165.48 | 162.9 | 164.59 |
| 09/17/2019 | 162.99 | 164.25 | 162.3 | 163.99 |
| 09/18/2019 | 163.47 | 165.63 | 162.82 | 165.38 |
| 09/19/2019 | 165.15 | 166 | 163.7 | 164.44 |
| 09/20/2019 | 164.83 | 166.7 | 162.88 | 164.07 |
| 09/23/2019 | 162.89 | 166.08 | 162.76 | 165.21 |
| 09/24/2019 | 165.61 | 166.31 | 163.95 | 165.96 |
| 09/25/2019 | 165.68 | 166.24 | 164.43 | 165.19 |
| 09/26/2019 | 165.17 | 166.92 | 164.75 | 166.41 |
| 09/27/2019 | 166.5 | 167.31 | 165 | 166.26 |
| 09/30/2019 | 166.78 | 169.03 | 166.66 | 168.68 |
| 10/01/2019 | 169.6 | 170.21 | 164.65 | 165.5 |
| 10/02/2019 | 164 | 164.98 | 161.08 | 163.25 |
| 10/03/2019 | 163.21 | 165.19 | 160.61 | 164.83 |
| 10/04/2019 | 164.8 | 167.78 | 164.15 | 167.69 |
| 10/07/2019 | 167.94 | 168.68 | 166.41 | 166.55 |
| 10/08/2019 | 164.29 | 166.19 | 162.86 | 164.97 |
| 10/09/2019 | 166.4 | 167.61 | 164.65 | 166.43 |
| 10/10/2019 | 166.51 | 169.95 | 166.03 | 167.8 |
| 10/11/2019 | 170 | 173.26 | 169.48 | 170.95 |
| 10/14/2019 | 170.8 | 170.95 | 168.57 | 168.93 |
| 10/15/2019 | 169.56 | 173.03 | 168.15 | 172.64 |
| 10/16/2019 | 172.06 | 174.1 | 171 | 171.06 |
| 10/17/2019 | 172.03 | 173 | 171.31 | 172.14 |
| 10/18/2019 | 172.03 | 174.25 | 171.5 | 173.92 |
| 10/21/2019 | 174.66 | 175.72 | 174 | 174.03 |
| 10/22/2019 | 174.75 | 176.39 | 173.59 | 175.15 |
| 10/23/2019 | 173.68 | 175.82 | 173.5 | 175 |
| 10/24/2019 | 175 | 175 | 170.91 | 172.11 |
| 10/25/2019 | 172.2 | 174.1 | 172.14 | 173.11 |
| 10/28/2019 | 174.44 | 175.39 | 172.99 | 173.35 |
| 10/29/2019 | 172.3 | 174.64 | 171.75 | 174.11 |
| 10/30/2019 | 174.62 | 174.62 | 172.61 | 173.82 |
| 10/31/2019 | 173.44 | 174.38 | 170.35 | 174.14 |
| 11/01/2019 | 175.9 | 176.26 | 174.79 | 176.11 |
| 11/04/2019 | 177.75 | 179.32 | 177.75 | 179.1 |
| 11/05/2019 | 179.22 | 179.7 | 178.19 | 178.92 |
| 11/06/2019 | 178.58 | 178.64 | 175.24 | 175.97 |
| 11/07/2019 | 177.82 | 179.16 | 177.53 | 177.89 |
| 11/08/2019 | 178.49 | 178.91 | 177.27 | 178.36 |
| 11/11/2019 | 177.28 | 180.48 | 176.58 | 179.8 |
| 11/12/2019 | 179.8 | 179.8 | 176.05 | 176.39 |
| 11/13/2019 | 175.03 | 175.79 | 172.7 | 175.67 |
| 11/14/2019 | 173.22 | 176.71 | 173 | 174.38 |
| 11/15/2019 | 175.53 | 175.83 | 174.06 | 174.48 |
| 11/18/2019 | 174 | 174.92 | 172.38 | 174.91 |
| 11/19/2019 | 176.33 | 176.33 | 173.39 | 173.65 |
| 11/20/2019 | 172.91 | 173.41 | 169.74 | 172.07 |
| 11/21/2019 | 172.73 | 176.3 | 172.23 | 176.03 |
| 11/22/2019 | 176.17 | 176.98 | 174.61 | 175.38 |
| 11/25/2019 | 176.08 | 176.93 | 175.2 | 176.61 |
| 11/26/2019 | 176.96 | 178.34 | 176.6 | 176.65 |
| 11/27/2019 | 168.5 | 172.37 | 167.05 | 169.06 |
| 11/29/2019 | 168.3 | 169.32 | 167.7 | 168.05 |
| 12/02/2019 | 165.3 | 167.24 | 164.77 | 165.29 |
| 12/03/2019 | 163.33 | 164.3 | 162.04 | 163.5 |
| 12/04/2019 | 164.07 | 166.86 | 163.7 | 165.27 |
| 12/05/2019 | 165.55 | 165.88 | 163.85 | 164.58 |
| 12/06/2019 | 167.07 | 167.48 | 164.45 | 165.21 |
| 12/09/2019 | 165.4 | 168.16 | 165.11 | 167.9 |
| 12/10/2019 | 167.54 | 170 | 166.67 | 169.9 |
| 12/11/2019 | 170.62 | 170.68 | 168.36 | 169.7 |
| 12/12/2019 | 169.5 | 174.16 | 168.62 | 173.82 |
| 12/13/2019 | 173.74 | 176.4 | 171.14 | 172.5 |
| 12/16/2019 | 174.23 | 174.99 | 172.67 | 172.85 |
| 12/17/2019 | 172.46 | 174.26 | 171.65 | 173.84 |
| 12/18/2019 | 172.72 | 173.59 | 171.22 | 172.61 |
| 12/19/2019 | 173.3 | 173.63 | 171.92 | 172.76 |
| 12/20/2019 | 175.38 | 176.58 | 173.32 | 174.65 |
| 12/23/2019 | 175.65 | 175.65 | 173.45 | 175.05 |
| 12/24/2019 | 174.95 | 175.5 | 174.02 | 174.5 |
| 12/26/2019 | 174.8 | 175.13 | 173.57 | 174.8 |
| 12/27/2019 | 175.01 | 175.86 | 174.3 | 175.81 |
| 12/30/2019 | 174.89 | 175.12 | 173.51 | 174.16 |
| 12/31/2019 | 174.12 | 174.67 | 172.5 | 173.26 |