Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Deere & Company logo
DE
Deere & Company
20:00:03
589.24 $
0.0000 (%0.00)
Previous Close: 588.47
Day Low₺587.86
Day High₺598.21
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DE: Deere & Company Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 374.5369
CLOSE 374.9569

Low

LOW 283.81

High

HIGH 448.4
DATEOPENHIGHLOWCLOSE
01/03/2022344350.3343.99350.11
01/04/2022354.11373.75352.71371.29
01/05/2022373.04386.55371.78372.05
01/06/2022374.51378.43368.24376.36
01/07/2022376.87382376.68378.65
01/10/2022381.27385.89373.99379.86
01/11/2022382.88383.53375.74380.55
01/12/2022382.3383.86372.52376.25
01/13/2022378.68384.2378.58380.39
01/14/2022376.66380.08373.49379.56
01/18/2022380.64388379.5383.91
01/19/2022387.24388.1374.61375.9
01/20/2022375.6380.1365.88366.98
01/21/2022367.59371.11359.86364.28
01/24/2022356.57365.55347.01364.03
01/25/2022358.18370.26350.8368.22
01/26/2022369.38380.79366.54372.24
01/27/2022375.69382.88370.45375.96
01/28/2022372.12377.14364.54373.79
01/31/2022374376.79367.02376.4
02/01/2022375379.55371.03377.88
02/02/2022378.57379.69366.87374.48
02/03/2022371.35376.91369.83370.89
02/04/2022368.14372.79363.54369.49
02/07/2022370.32374.51368.7372.2
02/08/2022376.4391.96374.23389.88
02/09/2022392.5399.63392.5395.4
02/10/2022392.8399.21390.09393.15
02/11/2022394.27399.73387.32392.67
02/14/2022394.11397.69383.95387.26
02/15/2022390.75396389.05393.4
02/16/2022391.46394.04385.41390.56
02/17/2022386.53390.68379.1380.53
02/18/2022379.77392.96366369.1
02/22/2022365.23370.47352.21353.78
02/23/2022355355.99337.26337.52
02/24/2022329.07343.79326.75342.76
02/25/2022342.7348.31338346.98
02/28/2022348362.39346360.02
03/01/2022361.12361.87350.61358.65
03/02/2022360.78381.22360.39375.98
03/03/2022378.24386.09375.64381.93
03/04/2022378.87390.78374.51390.07
03/07/2022394.32405.49368.04369
03/08/2022373.86389364.12364.93
03/09/2022369.25373.96364.24368.86
03/10/2022364.5379.61362.3378.15
03/11/2022382.97392.34382.44389.48
03/14/2022393399.55386.45393.86
03/15/2022392.49395381.74388.47
03/16/2022390400.88382.01388.2
03/17/2022384.54407.23384.02406.15
03/18/2022407.66414.93404.08413.15
03/21/2022415426.8414.41422.29
03/22/2022425436.28423.21427.55
03/23/2022423.15435420.55431.52
03/24/2022430.44435.48425.83432.22
03/25/2022432.34436.95428.12436.45
03/28/2022437.98437.98427.36432.61
03/29/2022424.49424.49409.34412.92
03/30/2022413.8424.65413.52415.55
03/31/2022414.2420.68413.3415.46
04/01/2022417.05421.92413.82416.8
04/04/2022418.56418.72407.84417.45
04/05/2022418.7422.47411.22413.71
04/06/2022410.58414.75406.04411.25
04/07/2022409.77412.53401.82409.46
04/08/2022413.14419.93407.66418.3
04/11/2022416.49425.56416.49418.51
04/12/2022422.82427.5417.51419.73
04/13/2022422.33427.96421.21427.29
04/14/2022427.93439.41427.93436.75
04/18/2022432.5445.53432.24438.45
04/19/2022439.8441.52434.74437.82
04/20/2022444.69446.76436.53437.39
04/21/2022440.85441.04423.53424.36
04/22/2022419.73420.81401.61403.57
04/25/2022391.93391.93372.19385.51
04/26/2022385.03390.64380.09381.77
04/27/2022381.91390.07375.5385.53
04/28/2022387.84390.06375384.82
04/29/2022386.15389.97376.27377.55
05/02/2022374.96382.49371.6381.23
05/03/2022385.83390.72383.49389.44
05/04/2022391.24398.41384.75396.35
05/05/2022393.89396.16379.11383.04
05/06/2022383.57383.57371.64377.46
05/09/2022372374.55362.39364.53
05/10/2022367.99371.49360.5364.75
05/11/2022365.89374.49362.19364.03
05/12/2022362.84367.57354.3362.98
05/13/2022364.55370363.23366.69
05/16/2022368.92382.43366.03374.45
05/17/2022381.51386.01377.34384.26
05/18/2022384385.09367.35368.67
05/19/2022364.4370.45356.3364.62
05/20/2022339.63344.37307.64313.31
05/23/2022316.95337.27316.18335.36
05/24/2022332.32337.93327.2337.03
05/25/2022337.58345.73336.22342.97
05/26/2022343.46348.92340.4347.51
05/27/2022353.89360.88352.33360.73
05/31/2022358.3362.15354.78357.78
06/01/2022363.08363.08348.56352.15
06/02/2022353.87361.41351.01361.08
06/03/2022357.42363.64357.02361
06/06/2022363.17363.81358.58362.91
06/07/2022360.75368.51358367.84
06/08/2022360.95364.76354.03355.02
06/09/2022351.1353.68345.3345.33
06/10/2022336.88341333.38335.23
06/13/2022325333.68322.3324.9
06/14/2022326.17330.41322.58326.58
06/15/2022328.38335.27325.47330.58
06/16/2022322.54323.89314.64317.57
06/17/2022314.73326.48314.73322.72
06/21/2022330.9334.87327.85329.27
06/22/2022321323.86317.63317.93
06/23/2022314.79317.1295.59297.51
06/24/2022300.87313.86299.35310.87
06/27/2022317.63320.69311.21315.33
06/28/2022318.39320.18308.48309.16
06/29/2022307.21307.74297.69300.65
06/30/2022297.79304.59294.29299.47
07/01/2022300.59304.87294.32301.63
07/05/2022293.87294.8287.71292.13
07/06/2022289.84291.95283.81289.14
07/07/2022297.82304.59295.54303.97
07/08/2022304.7308.02301.26304.64
07/11/2022300.56303.98297.86298.41
07/12/2022294301.27293.14295.96
07/13/2022292.03299.17291.29296.78
07/14/2022290.05294.86288.34294.33
07/15/2022298.07299.65293.19297.7
07/18/2022301.14306.48296.95297.95
07/19/2022301.56312.2300.82311.59
07/20/2022311.46315.99310.21315.36
07/21/2022314.82316.76308.61316.54
07/22/2022317.84320.47310.46312.26
07/25/2022314.89323.39311.91322.96
07/26/2022323.77325.76318.25319.45
07/27/2022321327.07318.65325.71
07/28/2022329.65334.49323.87331.63
07/29/2022336.05344.71333343.18
08/01/2022338.87341.95335.99338.19
08/02/2022335339.07330.84333.21
08/03/2022337.22338.62333.53336.51
08/04/2022339.1344.76336.72342.38
08/05/2022337.49344.58337.32343.31
08/08/2022346.88349.24342.8343.71
08/09/2022346.25347.44343.1343.68
08/10/2022348.89357.25348.59352.36
08/11/2022360.5363.5357.21361.92
08/12/2022362.45368.58361.71368.16
08/15/2022362.46366.29359.1366.05
08/16/2022364.31373.37363.01369.98
08/17/2022364.47367.45362.28364.69
08/18/2022364.45369.94362.75367.99
08/19/2022358.63369.92353.05369.66
08/22/2022363.35373.12361.22369.64
08/23/2022368.5385.99368.49374.88
08/24/2022378.76382.35374.12381.38
08/25/2022382388.43381.6388.15
08/26/2022391.18392.93378.68379.38
08/29/2022376.16385.43374.56380.61
08/30/2022379.24379.77365.52368.74
08/31/2022370.03370.03364.53365.25
09/01/2022358.98364.76357.25363.77
09/02/2022369.95370.38360.82362.22
09/06/2022363.19364.96355.48361.06
09/07/2022357.88366.97357.22365.94
09/08/2022363.76370.44362.9368.48
09/09/2022373.02375.26372.1372.25
09/12/2022375.29376369.83374.03
09/13/2022365.55371.43361.95363.3
09/14/2022364.35365.25357.58360.9
09/15/2022360.9364.6358.31358.77
09/16/2022355.3356.09349.13354.5
09/19/2022350.28363.2349.54362.69
09/20/2022359.88360.45352.54355.59
09/21/2022360.3361.09349.81349.81
09/22/2022352.51354.05345.93346.13
09/23/2022341.49343.1328.62334.22
09/26/2022331.05338.83330.76332.24
09/27/2022335.9341.69332.34335.68
09/28/2022338.2348.07337.07345.9
09/29/2022341344.6338.44341
09/30/2022338.76341.06333.66333.89
10/03/2022339.61347.78339.18344.05
10/04/2022350.07360.7350360.29
10/05/2022355.29359.66355.29355.77
10/06/2022354.24359.34353.04355.47
10/07/2022352.05356.4349.7356.15
10/10/2022358.26365.28355.75359.68
10/11/2022356.82370.26356.1363.33
10/12/2022362.92364.26358.45361.21
10/13/2022354.11368.39349.07367.17
10/14/2022368.38372.4356.43357.14
10/17/2022361.39367.18360.97362.59
10/18/2022371.86373.94365.75371.31
10/19/2022370374.55367.5371.32
10/20/2022371.83374.08363.72365.52
10/21/2022364.56383.63363.07383.06
10/24/2022381.67387.44380.11385.89
10/25/2022384392.5383.14391.63
10/26/2022394.77395.77388.22391.18
10/27/2022398405.41393.68394.59
10/28/2022393.8397.73390.17396.85
10/31/2022395.92406.02395.01395.82
11/01/2022398398385.73388.71
11/02/2022388.71397.33385.65385.95
11/03/2022381.18397.98380.26393.63
11/04/2022400.62403.99393.5395.09
11/07/2022398.58398.81393.9398.77
11/08/2022399.81408.77398.55404.57
11/09/2022400.35404.91396.42397.09
11/10/2022406.31408.02395.27407.61
11/11/2022406.61413.5405.15406.03
11/14/2022404.58410.48402.33406.94
11/15/2022411.76412.97401.8406.97
11/16/2022407.25408.58402.05406.4
11/17/2022402.65413.63401.57412.99
11/18/2022415.1416.02411.28414.26
11/21/2022413.25415.28406.51411.7
11/22/2022414416.83411.45416.56
11/23/2022429.52448.4428.88437.52
11/25/2022435.77442.41432.55441.47
11/28/2022437.38443.64436.92441.21
11/29/2022443.79444.53436.22440.97
11/30/2022441.21441.69432.92441
12/01/2022440.33444.51436.37441.81
12/02/2022442.23447.7438.65445.61
12/05/2022441.07442.16435436.89
12/06/2022439.13439.26433.66438.25
12/07/2022436.23441.84435.72440.65
12/08/2022443.31443.49437.6442.93
12/09/2022443.38444.54434.38434.81
12/12/2022436.12437.42431.64437.05
12/13/2022438.84439.66432.76437.19
12/14/2022439.66442.25434.37438.44
12/15/2022435436.82426.07429.79
12/16/2022424.76433421.66431.09
12/19/2022432.04434.64429.7432.67
12/20/2022432.07437.04429.73435.36
12/21/2022437.85444.51436.05441.64
12/22/2022440.34440.53430.36435.86
12/23/2022435.89437.88433.22436.93
12/27/2022438.05442.25435.75436.15
12/28/2022437437.9429.82430.18
12/29/2022429.73431.76426.41428.64
12/30/2022426.88429.74424.82428.76