Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deere & Co (NY: DE )

405.42 -0.15 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 403.66 406.57 402.74 405.57 942,021 +3.73(+0.93%)
May 06, 2024 405.00 407.00 399.19 401.84 1,042,748 +0.88(+0.22%)
May 03, 2024 399.64 401.34 394.85 400.96 1,626,962 +5.00(+1.26%)
May 02, 2024 388.62 398.37 385.71 395.96 1,790,111 +8.46(+2.18%)
May 01, 2024 388.95 391.23 383.77 387.50 2,017,877 -3.91(-1.00%)
Apr 30, 2024 397.78 398.38 390.13 391.41 1,016,726 -9.55(-2.38%)
Apr 29, 2024 395.34 402.59 395.34 400.96 847,184 +7.63(+1.94%)
Apr 26, 2024 392.62 395.95 391.10 393.33 998,340 -0.73(-0.19%)
Apr 25, 2024 385.77 394.91 384.13 394.06 1,316,589 -0.56(-0.14%)
Apr 24, 2024 397.55 397.76 392.37 394.62 986,778 -2.59(-0.65%)
Apr 23, 2024 400.87 405.62 396.72 397.21 1,277,981 -2.40(-0.60%)
Apr 22, 2024 398.85 402.89 392.18 399.61 1,005,525 -0.71(-0.18%)
Apr 19, 2024 400.97 402.98 398.75 400.32 1,125,406 -0.28(-0.07%)
Apr 18, 2024 398.48 402.28 396.72 400.60 1,562,927 +3.72(+0.94%)
Apr 17, 2024 396.00 397.62 392.39 396.88 1,442,285 +3.87(+0.98%)
Apr 16, 2024 392.26 395.70 386.64 393.01 1,865,369 -0.79(-0.20%)
Apr 15, 2024 402.29 404.22 392.57 393.80 1,353,279 -3.47(-0.87%)
Apr 12, 2024 411.25 412.49 396.81 397.27 1,886,050 -15.57(-3.77%)
Apr 11, 2024 412.74 414.06 406.92 412.84 1,472,940 +0.87(+0.21%)
Apr 10, 2024 406.89 412.71 404.40 411.97 1,407,726 +0.49(+0.12%)
Apr 09, 2024 413.48 413.90 409.46 411.48 1,114,492 +0.73(+0.18%)
Apr 08, 2024 413.00 414.80 409.65 410.75 1,269,829 -1.79(-0.43%)
Apr 05, 2024 408.65 413.15 406.01 412.54 994,479 +5.43(+1.33%)
Apr 04, 2024 410.67 413.92 405.32 407.11 1,218,258 +1.08(+0.27%)
Apr 03, 2024 404.23 408.65 403.29 406.03 1,077,322 +2.03(+0.50%)
Apr 02, 2024 405.00 409.70 402.24 404.00 1,164,500 -0.14(-0.03%)
Apr 01, 2024 410.17 411.92 403.68 404.14 1,319,471 -6.60(-1.61%)
Mar 28, 2024 408.58 411.92 411.90 410.74 1,426,779 +1.60(+0.39%)
Mar 27, 2024 398.00 409.42 397.27 409.14 1,543,989 +12.09(+3.04%)
Mar 26, 2024 396.85 398.51 394.79 397.05 1,057,076 +0.49(+0.12%)
Mar 25, 2024 397.33 400.14 395.57 396.56 1,110,553 -0.83(-0.21%)
Mar 22, 2024 397.00 399.24 396.37 397.39 1,520,373 +1.22(+0.31%)
Mar 21, 2024 392.43 397.88 390.55 396.17 1,417,171 +3.58(+0.91%)
Mar 20, 2024 389.33 393.83 389.15 392.60 1,769,904 +2.53(+0.65%)
Mar 19, 2024 384.11 390.88 384.09 390.07 1,495,105 +6.18(+1.61%)
Mar 18, 2024 381.59 385.96 380.08 383.89 1,149,338 +1.91(+0.50%)
Mar 15, 2024 376.61 382.56 376.61 381.98 3,461,225 +3.15(+0.83%)
Mar 14, 2024 379.10 381.04 375.56 378.83 1,441,685 +1.37(+0.36%)
Mar 13, 2024 371.96 379.12 371.39 377.45 1,254,769 +6.18(+1.66%)
Mar 12, 2024 374.76 376.45 371.23 371.27 1,145,157 -2.39(-0.64%)
Mar 11, 2024 372.02 374.04 369.25 373.67 859,079 +0.95(+0.25%)
Mar 08, 2024 374.75 375.28 370.83 372.72 1,068,757 -1.22(-0.33%)
Mar 07, 2024 366.06 374.80 365.90 373.94 1,851,027 +8.66(+2.37%)
Mar 06, 2024 364.69 366.47 363.02 365.28 1,072,631 -0.10(-0.03%)
Mar 05, 2024 362.60 368.33 362.23 365.38 1,716,339 +2.30(+0.63%)
Mar 04, 2024 367.24 368.62 361.59 363.08 1,339,750 -3.42(-0.93%)
Mar 01, 2024 363.66 367.46 360.00 366.49 1,974,546 +2.79(+0.77%)
Feb 29, 2024 365.02 366.49 361.51 363.70 2,500,466 +0.24(+0.07%)
Feb 28, 2024 360.08 363.98 359.80 363.46 1,681,777 +4.13(+1.15%)
Feb 27, 2024 361.79 362.76 356.92 359.33 1,565,691 -2.54(-0.70%)
Feb 26, 2024 362.68 365.00 360.29 361.87 1,597,989 -1.44(-0.40%)
Feb 23, 2024 356.66 364.11 356.08 363.31 1,710,623 +7.85(+2.21%)
Feb 22, 2024 352.82 356.82 351.85 355.46 2,206,080 -0.51(-0.14%)
Feb 21, 2024 355.27 357.28 353.15 355.97 1,369,432 -0.09(-0.03%)
Feb 20, 2024 358.17 359.36 353.76 356.06 1,980,876 -3.29(-0.91%)
Feb 16, 2024 359.66 362.66 356.94 359.35 2,282,769 -3.96(-1.09%)
Feb 15, 2024 365.75 370.63 359.44 363.31 4,949,116 -20.05(-5.23%)
Feb 14, 2024 381.59 384.14 375.74 383.36 2,415,436 +5.49(+1.45%)
Feb 13, 2024 383.21 383.98 374.12 377.87 1,771,144 -10.08(-2.60%)
Feb 12, 2024 382.91 390.07 382.91 387.95 1,704,378 +8.07(+2.12%)
Feb 09, 2024 382.75 383.41 379.05 379.88 1,431,778 -4.52(-1.18%)
Feb 08, 2024 384.46 386.14 382.85 384.41 1,146,193 -0.12(-0.03%)
Feb 07, 2024 388.99 390.38 384.20 384.53 1,677,480 -2.94(-0.76%)
Feb 06, 2024 387.77 392.71 386.71 387.46 1,747,073 +2.86(+0.74%)
Feb 05, 2024 390.55 392.19 381.74 384.61 2,171,968 -6.55(-1.67%)
Feb 02, 2024 388.80 393.62 385.20 391.15 1,673,092 -1.08(-0.27%)
Feb 01, 2024 393.62 395.74 388.08 392.23 1,490,838 +0.10(+0.03%)
Jan 31, 2024 395.85 396.53 391.30 392.13 1,347,346 -3.34(-0.84%)
Jan 30, 2024 393.68 397.30 392.95 395.47 1,101,847 -0.75(-0.19%)
Jan 29, 2024 392.50 396.72 391.28 396.21 973,356 +4.05(+1.03%)
Jan 26, 2024 392.33 395.26 391.62 392.17 888,144 +0.61(+0.16%)
Jan 25, 2024 391.69 393.54 387.17 391.56 1,107,472 +4.58(+1.18%)
Jan 24, 2024 388.50 391.72 384.98 386.98 1,450,387 +0.95(+0.25%)
Jan 23, 2024 385.75 388.44 383.20 386.03 963,286 +2.86(+0.75%)
Jan 22, 2024 380.55 385.70 380.18 383.17 1,117,755 +1.86(+0.49%)
Jan 19, 2024 381.20 382.96 375.94 381.31 1,227,651 +1.32(+0.35%)
Jan 18, 2024 377.70 380.35 374.83 379.98 1,130,073 +2.77(+0.73%)
Jan 17, 2024 379.79 380.61 376.10 377.21 1,480,106 -6.72(-1.75%)
Jan 16, 2024 384.33 387.91 382.58 383.93 1,297,656 -1.16(-0.30%)
Jan 12, 2024 390.58 393.79 384.32 385.08 1,226,312 -3.70(-0.95%)
Jan 11, 2024 393.38 394.43 388.50 388.78 1,194,635 -3.48(-0.89%)
Jan 10, 2024 391.69 392.72 389.21 392.26 1,007,574 +0.49(+0.12%)
Jan 09, 2024 394.25 395.39 388.57 391.77 1,016,105 -4.74(-1.20%)
Jan 08, 2024 392.08 396.87 389.09 396.51 1,237,918 +2.01(+0.51%)
Jan 05, 2024 388.99 395.76 386.63 394.50 1,104,420 +3.56(+0.91%)
Jan 04, 2024 393.06 397.08 390.65 390.94 1,337,060 -0.96(-0.24%)
Jan 03, 2024 395.16 396.13 391.81 391.90 1,402,768 -7.53(-1.89%)
Jan 02, 2024 397.65 405.08 396.53 399.43 1,419,875 +1.04(+0.26%)
Dec 29, 2023 398.01 399.27 396.29 398.39 1,108,428 +0.61(+0.15%)
Dec 28, 2023 399.37 399.58 396.89 397.79 1,129,345 -0.91(-0.23%)
Dec 27, 2023 397.19 399.60 396.37 398.69 829,651 +0.37(+0.09%)
Dec 26, 2023 393.94 400.38 393.80 398.33 973,256 +4.42(+1.12%)
Dec 22, 2023 390.42 394.84 390.22 393.91 1,085,301 +3.45(+0.88%)
Dec 21, 2023 388.07 390.56 386.25 390.45 929,951 +6.04(+1.57%)
Dec 20, 2023 391.27 392.54 384.08 384.42 1,603,911 -6.63(-1.70%)
Dec 19, 2023 382.09 391.29 380.49 391.05 2,093,195 +11.10(+2.92%)
Dec 18, 2023 383.99 386.78 379.88 379.95 1,414,796 -3.29(-0.86%)
Dec 15, 2023 383.10 384.98 379.64 383.24 3,934,680 -2.33(-0.61%)
Dec 14, 2023 378.44 392.43 377.35 385.57 3,602,149 +11.33(+3.03%)
Dec 13, 2023 356.71 375.04 355.89 374.25 3,430,791 +17.49(+4.90%)
Dec 12, 2023 358.30 358.72 352.99 356.75 1,845,564 -1.63(-0.45%)
Dec 11, 2023 361.82 363.25 358.29 358.38 2,072,639 -2.62(-0.73%)
Dec 08, 2023 359.15 361.50 358.22 361.00 2,075,715 +2.43(+0.68%)
Dec 07, 2023 362.33 362.67 357.54 358.57 2,759,137 -4.29(-1.18%)
Dec 06, 2023 360.36 367.17 359.84 362.86 3,242,048 +4.37(+1.22%)
Dec 05, 2023 365.08 365.24 358.12 358.49 1,583,937 -7.73(-2.11%)
Dec 04, 2023 362.80 367.65 361.36 366.22 1,416,324 +0.12(+0.03%)
Dec 01, 2023 362.23 368.19 360.90 366.11 1,777,931 +4.37(+1.21%)
Nov 30, 2023 361.95 364.45 358.74 361.74 1,963,841 +0.47(+0.13%)
Nov 29, 2023 360.08 365.66 357.01 361.27 2,279,994 +3.89(+1.09%)
Nov 28, 2023 359.35 361.18 356.13 357.38 1,918,685 -2.17(-0.60%)
Nov 27, 2023 365.66 366.30 359.14 359.55 2,338,543 -7.92(-2.16%)
Nov 24, 2023 367.80 368.67 364.15 367.48 1,284,694 -0.56(-0.15%)
Nov 22, 2023 358.33 370.60 353.05 368.04 6,352,093 -11.80(-3.11%)
Nov 21, 2023 377.21 380.69 376.31 379.84 2,174,330 +2.30(+0.61%)
Nov 20, 2023 379.70 382.01 376.66 377.54 2,213,704 -3.79(-0.99%)
Nov 17, 2023 379.60 382.48 376.64 381.33 1,352,793 +5.55(+1.48%)
Nov 16, 2023 378.58 380.09 372.65 375.78 1,748,003 -2.29(-0.61%)
Nov 15, 2023 374.19 379.21 370.71 378.08 1,526,209 +5.87(+1.58%)
Nov 14, 2023 370.95 375.65 367.88 372.21 2,131,431 +5.16(+1.41%)
Nov 13, 2023 370.12 370.89 364.44 367.05 1,428,435 -4.20(-1.13%)
Nov 10, 2023 369.62 371.78 366.31 371.25 1,321,589 +4.34(+1.18%)
Nov 09, 2023 370.89 371.43 365.07 366.91 1,102,729 +0.25(+0.07%)
Nov 08, 2023 368.08 370.32 366.44 366.66 1,186,771 +0.13(+0.04%)
Nov 07, 2023 364.21 369.78 360.35 366.53 1,724,139 -8.94(-2.38%)
Nov 06, 2023 380.47 381.73 372.42 375.48 932,709 -3.92(-1.03%)
Nov 03, 2023 376.72 381.80 374.71 379.40 1,181,870 +8.58(+2.31%)
Nov 02, 2023 372.75 375.63 369.17 370.82 1,268,542 +3.07(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.