DE - DEERE & CO
469.93
-2.340 -0.498%
Share volume: 2,862
Last Updated: Wed 05 Feb 2025 03:30:03 PM CET
Farm Machinery and Equipment Manufacturing :
-0.63%
PREVIOUS CLOSE
CHG
CHG%
$472.27
-2.34
-0.50%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $468.67 | $468.67 | $474.63 | $474.63 | $465.00 | $465.00 | $472.27 | $472.27 | 987,309 | $987,309.00 |
| 02/03/2025 | $464.15 | $464.15 | $469.67 | $469.67 | $459.14 | $459.14 | $467.05 | $467.05 | 1,397,663 | $1,397,663.00 |
| 01/31/2025 | $479.00 | $479.00 | $479.59 | $479.59 | $474.06 | $474.06 | $476.56 | $476.56 | 1,400,758 | $1,400,758.00 |
| 01/30/2025 | $475.75 | $475.75 | $483.58 | $483.58 | $474.42 | $474.42 | $479.99 | $479.99 | 1,122,301 | $1,122,301.00 |
| 01/29/2025 | $481.00 | $481.00 | $482.84 | $482.84 | $477.33 | $477.33 | $478.16 | $478.16 | 977,036 | $977,036.00 |
| 01/28/2025 | $482.41 | $482.41 | $485.84 | $485.84 | $476.32 | $476.32 | $479.99 | $479.99 | 1,642,409 | $1,642,409.00 |
| 01/27/2025 | $480.00 | $480.00 | $484.39 | $484.39 | $474.11 | $474.11 | $484.15 | $484.15 | 1,418,544 | $1,418,544.00 |
| 01/24/2025 | $474.46 | $474.46 | $479.48 | $479.48 | $472.36 | $472.36 | $478.77 | $478.77 | 1,400,811 | $1,400,811.00 |
| 01/23/2025 | $461.16 | $461.16 | $475.92 | $475.92 | $460.65 | $460.65 | $474.72 | $474.72 | 1,934,695 | $1,934,695.00 |
| 01/22/2025 | $462.84 | $462.84 | $464.32 | $464.32 | $458.57 | $458.57 | $459.75 | $459.75 | 1,132,229 | $1,132,229.00 |