DE: Deere & Company Historical Data

2023 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 396.569

CLOSE 396.4557

Low

LOW 345.55

High

HIGH 450

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	428	428.16	420.2	424.29
01/04/2023	423.93	426.36	420.21	423.48
01/05/2023	422.57	423.49	412.61	414.73
01/06/2023	416.2	428.54	416.01	426.47
01/09/2023	427.91	434.28	426.47	428.2
01/10/2023	426.89	437.95	426.89	437.43
01/11/2023	439.74	439.88	430.09	433.48
01/12/2023	435	439.98	431.3	436.09
01/13/2023	433.89	440.26	433.21	439.63
01/17/2023	440.08	445.14	437.68	438.2
01/18/2023	439.09	443.12	425.63	425.99
01/19/2023	422.22	423.27	407.88	408.6
01/20/2023	410.34	411.42	406.07	410.6
01/23/2023	411.45	413.57	407.34	409.34
01/24/2023	408.5	419.17	405.01	416.67
01/25/2023	413.17	415.41	409.24	413.64
01/26/2023	417.74	421.31	411.66	421.2
01/27/2023	421.2	422.87	417.62	418.18
01/30/2023	418.73	425.75	418	420.6
01/31/2023	421.81	423.04	416.06	422.84
02/01/2023	422.04	429.83	418.5	426.99
02/02/2023	426.62	426.74	401.87	406.55
02/03/2023	406.5	413.71	404.92	406.06
02/06/2023	405.5	412.91	405.02	410.23
02/07/2023	408.2	413.41	404.78	409.52
02/08/2023	406.06	411.5	406.02	407.69
02/09/2023	411.08	412.53	407.13	408.01
02/10/2023	408.66	418.44	408.16	417.79
02/13/2023	419.38	423.39	414.14	415.33
02/14/2023	415.38	415.38	404.14	409.31
02/15/2023	406.67	414	405.52	410.04
02/16/2023	404.97	409.27	402.83	402.96
02/17/2023	419	436.38	415.5	433.31
02/21/2023	431.92	437.88	425.67	427.17
02/22/2023	429.38	430.99	421.74	426.41
02/23/2023	429.98	431.37	420.3	425.05
02/24/2023	423.6	423.71	415.21	417.42
02/27/2023	418.59	422.98	416.73	421.63
02/28/2023	421.79	422.19	417.18	419.24
03/01/2023	418.34	423.85	416.81	419.75
03/02/2023	417.76	423.26	417.76	421.34
03/03/2023	422.77	431.67	422.01	430.28
03/06/2023	430.3	432	425.61	425.71
03/07/2023	425.55	426.93	417.9	418.15
03/08/2023	418.78	426.12	418.26	424.29
03/09/2023	426.02	432.89	420.88	421.42
03/10/2023	418.35	419.77	395.08	395.93
03/13/2023	388.87	402.71	386.24	398.22
03/14/2023	404.36	406.34	397.25	402.45
03/15/2023	394.69	396.5	382.4	390.48
03/16/2023	387.6	393.34	384.68	391.11
03/17/2023	387.2	389.97	381.39	385.5
03/20/2023	389.16	396.68	387.49	394.5
03/21/2023	400.79	404.54	399.74	402.59
03/22/2023	403.64	404.21	394.81	394.97
03/23/2023	395	400.71	389.05	391.85
03/24/2023	387.38	388.59	381.5	386.5
03/27/2023	390.79	395.03	386.58	393.01
03/28/2023	394.42	396.93	392.39	395.35
03/29/2023	399.65	401.72	396.61	400.79
03/30/2023	402.3	406.5	401.98	403.7
03/31/2023	406	413.56	406	412.88
04/03/2023	413.05	419.4	413.05	414.99
04/04/2023	413.48	414.88	395.73	397.66
04/05/2023	393.37	394.2	370.09	373.82
04/06/2023	372.19	373.2	366.1	369.65
04/10/2023	369.29	378.61	368.51	377.33
04/11/2023	377.84	386.17	377.84	380.83
04/12/2023	383.49	388.75	382.8	384.39
04/13/2023	385.72	387.37	379.06	384.74
04/14/2023	386.67	389.85	385.2	387.77
04/17/2023	389.32	393.26	389	391.42
04/18/2023	393.22	399.61	392	396.69
04/19/2023	395.24	396.39	390.13	392.77
04/20/2023	390.72	392.38	386.01	390.36
04/21/2023	389.91	390.53	385.3	386.7
04/24/2023	387.32	392.66	386.26	388.04
04/25/2023	385.02	385.72	378.65	379.47
04/26/2023	375	378.19	372.39	374.61
04/27/2023	372.42	374	365.89	371.85
04/28/2023	371.82	378.42	371	378.02
05/01/2023	379.95	384.62	379.43	382.12
05/02/2023	384.01	386.88	374.24	383.8
05/03/2023	385.26	390.01	382.14	382.22
05/04/2023	382.1	384.02	373.33	373.59
05/05/2023	378.1	382.73	376.04	381.09
05/08/2023	385.99	389.28	378.85	380.25
05/09/2023	377.74	382.68	376.37	381.44
05/10/2023	385.7	386.26	376.16	380.39
05/11/2023	375.9	377	370.17	372.79
05/12/2023	376.12	377.5	371.3	373.98
05/15/2023	374.4	374.79	369.86	370.21
05/16/2023	368	368.84	362.26	362.68
05/17/2023	365	372.73	364.1	368.07
05/18/2023	367.34	371.16	365.7	370.52
05/19/2023	390.82	393	361.47	363.55
05/22/2023	359.69	365.85	355.87	360.5
05/23/2023	357.28	363.04	354.45	360.48
05/24/2023	358.33	358.69	353	354.08
05/25/2023	353.66	357.39	350.81	354.88
05/26/2023	356.69	359.58	355.29	357.21
05/30/2023	355	357.07	346.44	350.63
05/31/2023	348.2	350.22	345.55	345.98
06/01/2023	349.23	355.66	346.83	352.57
06/02/2023	360.07	372.14	357.67	371.07
06/05/2023	371.2	371.41	363.15	363.65
06/06/2023	362.22	374.46	361.8	373.69
06/07/2023	373.98	383.94	370.08	381.82
06/08/2023	381.77	384	378.55	380.77
06/09/2023	381.73	383.37	377.07	378.87
06/12/2023	378.67	388.07	377.98	387.13
06/13/2023	389.82	400.79	389.2	398.24
06/14/2023	400	405.12	398.31	399.05
06/15/2023	400.21	408	399.51	406.52
06/16/2023	407.77	409.95	405.49	407.63
06/20/2023	401.84	408.96	400	407.98
06/21/2023	406.92	418	405.03	416.59
06/22/2023	414.83	418.38	411.98	415.69
06/23/2023	411.08	411.33	404.07	404.45
06/26/2023	404.95	415.85	404.95	410.19
06/27/2023	410.74	411.5	400.63	409.51
06/28/2023	410.11	412.8	404.84	405.2
06/29/2023	401.69	405.81	395	401.63
06/30/2023	405.47	408.6	403.32	405.19
07/03/2023	402.23	407.31	399.72	406.48
07/05/2023	406	408.84	403.77	404.66
07/06/2023	402.95	404.73	399.75	401.17
07/07/2023	399.43	408.43	399.43	405.28
07/10/2023	403.14	408.74	401.93	407.09
07/11/2023	410.41	414.5	410.41	413.8
07/12/2023	417	418.02	407.5	407.67
07/13/2023	408.21	411.21	405.1	409.55
07/14/2023	413.18	414.95	409.08	414.61
07/17/2023	414.97	423.42	414.91	420.6
07/18/2023	421.32	431.96	420.74	431.56
07/19/2023	432.25	437.81	431.63	436.17
07/20/2023	438.78	440.01	435.05	439.63
07/21/2023	439.01	440.24	435.31	436.93
07/24/2023	436.95	447	436.25	442.59
07/25/2023	441.04	450	440.48	446.33
07/26/2023	443.53	446.71	431.51	432.95
07/27/2023	433.49	434	424.46	428.62
07/28/2023	428.76	430.13	425.03	427.11
07/31/2023	429.5	432.89	426.93	429.6
08/01/2023	431.35	438.8	430.01	433.44
08/02/2023	430.64	434.96	427.04	430.53
08/03/2023	427.22	429.31	421.24	423.94
08/04/2023	428.47	430	423.34	424.04
08/07/2023	424.77	432.82	424.14	431.31
08/08/2023	427	431.08	424.4	430.46
08/09/2023	433	439.38	432.48	436.09
08/10/2023	436.68	441.47	434.16	434.57
08/11/2023	435.28	437.4	432.57	435.07
08/14/2023	435.51	438.39	434.19	437.64
08/15/2023	433.53	435.2	429.59	431.68
08/16/2023	428	435.74	423.2	423.94
08/17/2023	421.78	425.42	415.77	419.16
08/18/2023	407.71	412.95	395.38	397.02
08/21/2023	396.02	398	385.49	390.79
08/22/2023	392.74	393.09	384.25	385.21
08/23/2023	385.17	395.66	385.17	394.28
08/24/2023	390.39	392.1	385.84	386.64
08/25/2023	388.2	392.04	386.22	390.21
08/28/2023	392.91	396	391.48	394.69
08/29/2023	394.2	405.62	393.27	404.1
08/30/2023	403.87	415.59	403.46	413.27
08/31/2023	414.05	417.29	410.68	410.94
09/01/2023	414.67	419.4	414.58	418.9
09/05/2023	420.9	423.35	413.86	414.43
09/06/2023	412.12	416.43	410.64	414.29
09/07/2023	411.16	415.43	405.4	411.73
09/08/2023	411.5	413.18	399.06	399.66
09/11/2023	403.3	404	397.7	400.37
09/12/2023	399.41	405.71	399.3	402.26
09/13/2023	401.84	406.9	399.68	402.23
09/14/2023	406.29	412.15	405.13	411.68
09/15/2023	411.79	414.87	408.98	412.11
09/18/2023	410.94	413.6	407.51	410.84
09/19/2023	402.59	403.95	398.41	398.69
09/20/2023	401.73	409.15	399.55	402.33
09/21/2023	399.03	399.71	386.04	387.64
09/22/2023	381.73	383.56	377.57	380.87
09/25/2023	379.04	385.21	378.36	384.39
09/26/2023	378	381.87	377.24	379.63
09/27/2023	381.77	386.36	380.27	384.36
09/28/2023	384	389.12	383	384.73
09/29/2023	383.73	386.98	375.72	377.38
10/02/2023	379.19	380.63	370.55	373.84
10/03/2023	372.41	373.85	370.5	372.78
10/04/2023	372.38	378.58	370.16	377
10/05/2023	375.71	378.85	373.2	375.69
10/06/2023	373.44	381.88	372.32	378.54
10/09/2023	378.43	383.9	377.53	382.94
10/10/2023	386.3	391.95	386.13	390.84
10/11/2023	391.38	392.49	387.38	389.36
10/12/2023	389.8	391	377.86	382.28
10/13/2023	383	385.82	378.76	380.66
10/16/2023	384.95	392.58	384.06	390.54
10/17/2023	388.9	395.31	388.02	391.12
10/18/2023	388.36	390.39	378.03	382.23
10/19/2023	381.64	386.37	380.25	381.37
10/20/2023	380.39	382.41	374.82	375.15
10/23/2023	373.21	380.22	371.48	373.27
10/24/2023	375.68	377.84	371.59	373.57
10/25/2023	372.24	375.99	371.05	371.91
10/26/2023	371	374.8	369.47	369.54
10/27/2023	369	369.89	358.8	361.15
10/30/2023	365.23	369.34	361.67	367.8
10/31/2023	362	365.9	359.39	365.36
11/01/2023	364.88	372.37	361.36	370.47
11/02/2023	375.5	378.41	371.9	373.56
11/03/2023	379.5	384.63	377.48	382.2
11/06/2023	383.28	384.55	375.17	378.25
11/07/2023	366.9	372.51	363.01	369.24
11/08/2023	370.8	373.06	369.15	369.37
11/09/2023	373.63	374.17	367.77	369.62
11/10/2023	372.35	374.53	369.02	373.99
11/13/2023	372.86	373.63	367.13	369.76
11/14/2023	373.69	378.43	370.6	374.96
11/15/2023	376.96	382.01	373.45	380.87
11/16/2023	381.38	382.9	375.4	378.56
11/17/2023	382.4	385.31	379.42	384.15
11/20/2023	382.51	384.83	379.44	380.33
11/21/2023	380	383.5	379.09	382.65
11/22/2023	360.98	373.34	355.66	370.76
11/24/2023	370.52	371.39	366.84	370.19
11/27/2023	368.36	369.01	361.79	362.21
11/28/2023	362	363.85	358.76	360.02
11/29/2023	362.74	368.36	359.65	363.94
11/30/2023	364.63	367.14	361.39	364.41
12/01/2023	364.91	370.91	363.57	368.81
12/04/2023	365.48	370.37	364.03	368.93
12/05/2023	367.78	367.94	360.77	361.14
12/06/2023	363.02	369.88	362.5	365.54
12/07/2023	365.01	365.35	360.18	361.22
12/08/2023	361.8	364.17	360.87	363.67
12/11/2023	364.49	365.93	360.94	361.03
12/12/2023	360.95	361.37	355.6	359.39
12/13/2023	359.35	377.81	358.52	377.01
12/14/2023	381.24	395.33	380.14	388.42
12/15/2023	385.93	387.82	382.45	386.07
12/18/2023	386.83	389.64	382.69	382.76
12/19/2023	384.91	394.18	383.3	393.94
12/20/2023	394.16	395.44	386.92	387.26
12/21/2023	390.94	393.45	389.1	393.34
12/22/2023	393.3	397.76	393.1	396.82
12/26/2023	396.85	403.34	396.71	401.27
12/27/2023	400.12	402.55	399.3	401.64
12/28/2023	400.85	401.06	398.36	399.26
12/29/2023	399.48	400.75	397.76	399.87

Menu

Create your free account now!

DE: Deere & Company Historical Data

2023 Historical Chart

Average

Low

High