U.S. markets open in 8 hours 40 minutes
F S&P 500
5,366.00 -5.25 (-0.10%) F Dow Jones
38,868.00 -61.00 (-0.16%) F Nasdaq
19,089.75 -20.00 (-0.10%) E-mini Russell 2000 Index Futur
2,032.00 -3.90 (-0.19%) Petróleo
77.73 -0.01 (-0.01%) Oro
2,318.70 -8.30 (-0.36%)
Deere & Company (DE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 367.82 | 372.68 | 367.05 | 368.30 | 368.30 | 1,033,700 |
| 07 jun 2024 | 369.00 | 373.01 | 366.66 | 368.58 | 368.58 | 1,080,000 |
| 06 jun 2024 | 371.50 | 373.89 | 369.35 | 371.27 | 371.27 | 1,305,400 |
| 05 jun 2024 | 369.95 | 371.54 | 365.47 | 370.99 | 370.99 | 1,394,800 |
| 04 jun 2024 | 367.90 | 369.59 | 364.05 | 369.37 | 369.37 | 1,328,700 |
| 03 jun 2024 | 375.36 | 375.49 | 364.55 | 368.12 | 368.12 | 1,284,200 |
| 31 may 2024 | 369.60 | 375.08 | 366.32 | 374.76 | 374.76 | 2,332,100 |
| 30 may 2024 | 365.34 | 368.58 | 364.95 | 368.35 | 368.35 | 1,340,900 |
| 29 may 2024 | 364.99 | 367.85 | 362.68 | 364.98 | 364.98 | 1,673,500 |
| 28 may 2024 | 375.00 | 375.00 | 366.98 | 369.27 | 369.27 | 1,448,000 |
| 24 may 2024 | 379.88 | 381.36 | 373.73 | 374.96 | 374.96 | 1,511,300 |
| 23 may 2024 | 387.13 | 387.57 | 378.72 | 379.24 | 379.24 | 1,736,600 |
| 22 may 2024 | 386.00 | 388.56 | 384.25 | 386.01 | 386.01 | 1,318,800 |
| 21 may 2024 | 390.93 | 391.18 | 385.22 | 386.74 | 386.74 | 1,370,900 |
| 20 may 2024 | 395.75 | 396.83 | 390.94 | 391.48 | 391.48 | 1,158,500 |
| 17 may 2024 | 394.47 | 397.59 | 391.54 | 397.02 | 397.02 | 1,612,100 |
| 16 may 2024 | 406.89 | 410.00 | 394.18 | 394.43 | 394.43 | 3,623,800 |
| 15 may 2024 | 414.68 | 416.53 | 412.26 | 414.02 | 414.02 | 1,861,200 |
| 14 may 2024 | 410.00 | 417.47 | 410.00 | 412.78 | 412.78 | 1,765,800 |
| 13 may 2024 | 409.00 | 416.57 | 407.56 | 407.99 | 407.99 | 1,402,800 |
| 10 may 2024 | 410.50 | 411.69 | 405.67 | 407.89 | 407.89 | 1,426,800 |
| 09 may 2024 | 405.42 | 410.49 | 405.42 | 409.00 | 409.00 | 995,100 |
| 08 may 2024 | 404.22 | 406.96 | 401.46 | 405.42 | 405.42 | 640,300 |
| 07 may 2024 | 403.66 | 406.57 | 402.74 | 405.57 | 405.57 | 942,000 |
| 06 may 2024 | 405.00 | 407.00 | 399.19 | 401.84 | 401.84 | 1,042,800 |
| 03 may 2024 | 399.64 | 401.34 | 394.85 | 400.96 | 400.96 | 1,627,000 |
| 02 may 2024 | 388.62 | 398.37 | 385.71 | 395.96 | 395.96 | 1,790,100 |
| 01 may 2024 | 388.96 | 391.23 | 383.77 | 387.50 | 387.50 | 2,017,800 |
| 30 abr 2024 | 397.78 | 398.38 | 390.13 | 391.41 | 391.41 | 1,016,600 |
| 29 abr 2024 | 395.34 | 402.59 | 395.34 | 400.96 | 400.96 | 847,100 |
| 26 abr 2024 | 392.62 | 395.95 | 391.10 | 393.33 | 393.33 | 998,300 |
| 25 abr 2024 | 385.77 | 394.91 | 384.14 | 394.06 | 394.06 | 1,316,900 |
| 24 abr 2024 | 397.55 | 397.76 | 392.37 | 394.62 | 394.62 | 986,600 |
| 23 abr 2024 | 400.87 | 405.62 | 396.72 | 397.21 | 397.21 | 1,278,300 |
| 22 abr 2024 | 398.85 | 402.89 | 392.18 | 399.61 | 399.61 | 1,005,500 |
| 19 abr 2024 | 400.97 | 402.98 | 398.76 | 400.32 | 400.32 | 1,125,200 |
| 18 abr 2024 | 398.48 | 402.28 | 396.72 | 400.60 | 400.60 | 1,562,900 |
| 17 abr 2024 | 396.00 | 397.62 | 392.39 | 396.88 | 396.88 | 1,442,200 |
| 16 abr 2024 | 392.26 | 395.71 | 386.64 | 393.01 | 393.01 | 1,865,400 |
| 15 abr 2024 | 402.29 | 404.22 | 392.57 | 393.80 | 393.80 | 1,353,300 |
| 12 abr 2024 | 411.25 | 412.49 | 396.81 | 397.27 | 397.27 | 1,885,000 |
| 11 abr 2024 | 412.74 | 414.06 | 406.92 | 412.84 | 412.84 | 1,472,900 |
| 10 abr 2024 | 406.89 | 412.72 | 404.40 | 411.97 | 411.97 | 1,407,700 |
| 09 abr 2024 | 413.48 | 413.90 | 409.46 | 411.48 | 411.48 | 1,114,500 |
| 08 abr 2024 | 413.00 | 414.80 | 409.65 | 410.75 | 410.75 | 1,269,800 |
| 05 abr 2024 | 408.65 | 413.15 | 406.01 | 412.54 | 412.54 | 994,400 |
| 04 abr 2024 | 410.67 | 413.92 | 405.32 | 407.11 | 407.11 | 1,218,600 |
| 03 abr 2024 | 404.23 | 408.65 | 403.29 | 406.03 | 406.03 | 1,077,300 |
| 02 abr 2024 | 405.00 | 409.70 | 402.24 | 404.00 | 404.00 | 1,164,500 |
| 01 abr 2024 | 410.17 | 411.92 | 403.68 | 404.14 | 404.14 | 1,319,500 |
| 28 mar 2024 | 408.58 | 413.32 | 408.58 | 410.74 | 410.74 | 1,426,700 |
| 27 mar 2024 | 398.00 | 409.42 | 397.27 | 409.14 | 409.14 | 1,543,800 |
| 27 mar 2024 | 1.47 Dividendo | |||||
| 26 mar 2024 | 398.32 | 399.99 | 396.25 | 398.52 | 397.05 | 1,053,200 |
| 25 mar 2024 | 398.80 | 401.63 | 397.04 | 398.03 | 396.56 | 1,106,300 |
| 22 mar 2024 | 398.47 | 400.72 | 397.84 | 398.86 | 397.39 | 1,514,600 |
| 21 mar 2024 | 393.88 | 399.35 | 392.00 | 397.64 | 396.17 | 1,411,800 |
| 20 mar 2024 | 390.77 | 395.29 | 390.59 | 394.05 | 392.60 | 1,763,400 |
| 19 mar 2024 | 385.53 | 392.33 | 385.51 | 391.51 | 390.07 | 1,490,600 |
| 18 mar 2024 | 383.00 | 387.39 | 381.49 | 385.31 | 383.89 | 1,145,200 |
| 15 mar 2024 | 378.00 | 383.98 | 378.00 | 383.39 | 381.98 | 3,448,200 |
| 14 mar 2024 | 380.50 | 382.45 | 376.95 | 380.23 | 378.83 | 1,436,300 |
| 13 mar 2024 | 373.34 | 380.52 | 372.77 | 378.85 | 377.45 | 1,250,700 |
| 12 mar 2024 | 376.15 | 377.84 | 372.60 | 372.65 | 371.28 | 1,140,800 |
| 11 mar 2024 | 373.40 | 375.42 | 370.62 | 375.05 | 373.67 | 855,700 |
| 08 mar 2024 | 376.14 | 376.67 | 372.20 | 374.10 | 372.72 | 1,064,700 |
| 07 mar 2024 | 367.42 | 376.19 | 367.26 | 375.32 | 373.94 | 1,844,600 |
| 06 mar 2024 | 366.04 | 367.83 | 364.36 | 366.63 | 365.28 | 1,068,700 |
| 05 mar 2024 | 363.94 | 369.69 | 363.57 | 366.73 | 365.38 | 1,710,000 |
| 04 mar 2024 | 368.60 | 369.98 | 362.93 | 364.42 | 363.08 | 1,335,000 |
| 01 mar 2024 | 365.01 | 368.82 | 361.33 | 367.85 | 366.49 | 1,967,100 |
| 29 feb 2024 | 366.37 | 367.85 | 362.85 | 365.05 | 363.70 | 2,491,200 |
| 28 feb 2024 | 361.41 | 365.33 | 361.13 | 364.81 | 363.46 | 1,675,600 |
| 27 feb 2024 | 363.13 | 364.11 | 358.24 | 360.66 | 359.33 | 1,559,700 |
| 26 feb 2024 | 364.02 | 366.35 | 361.62 | 363.21 | 361.87 | 1,592,500 |
| 23 feb 2024 | 357.98 | 365.46 | 357.40 | 364.66 | 363.31 | 1,704,300 |
| 22 feb 2024 | 354.13 | 358.14 | 353.15 | 356.78 | 355.46 | 2,197,900 |
| 21 feb 2024 | 356.59 | 358.60 | 354.46 | 357.29 | 355.97 | 1,364,300 |
| 20 feb 2024 | 359.50 | 360.69 | 355.08 | 357.38 | 356.06 | 1,973,600 |
| 16 feb 2024 | 360.99 | 364.00 | 358.26 | 360.68 | 359.35 | 2,273,400 |
| 15 feb 2024 | 367.10 | 372.00 | 360.77 | 364.66 | 363.31 | 4,933,800 |
| 14 feb 2024 | 383.00 | 385.56 | 377.13 | 384.78 | 383.36 | 2,409,000 |
| 13 feb 2024 | 384.63 | 385.40 | 375.51 | 379.27 | 377.87 | 1,765,200 |
| 12 feb 2024 | 384.33 | 391.51 | 384.33 | 389.39 | 387.95 | 1,698,100 |
| 09 feb 2024 | 384.17 | 385.67 | 380.45 | 381.29 | 379.88 | 1,426,300 |
| 08 feb 2024 | 385.88 | 387.57 | 384.27 | 385.83 | 384.41 | 1,142,000 |
| 07 feb 2024 | 390.43 | 391.83 | 385.62 | 385.95 | 384.53 | 1,671,500 |
| 06 feb 2024 | 389.21 | 394.17 | 388.14 | 388.90 | 387.47 | 1,740,600 |
| 05 feb 2024 | 392.00 | 393.64 | 383.16 | 386.03 | 384.61 | 2,164,000 |
| 02 feb 2024 | 390.24 | 395.08 | 386.63 | 392.60 | 391.15 | 1,666,900 |
| 01 feb 2024 | 395.08 | 397.20 | 389.52 | 393.68 | 392.23 | 1,485,600 |
| 31 ene 2024 | 397.32 | 398.00 | 392.75 | 393.58 | 392.13 | 1,342,400 |
| 30 ene 2024 | 395.14 | 398.77 | 394.41 | 396.93 | 395.47 | 1,098,300 |
| 29 ene 2024 | 393.95 | 398.19 | 392.73 | 397.68 | 396.21 | 969,400 |
| 26 ene 2024 | 393.78 | 396.72 | 393.07 | 393.62 | 392.17 | 884,900 |
| 25 ene 2024 | 393.14 | 395.00 | 388.60 | 393.01 | 391.56 | 1,103,500 |
| 24 ene 2024 | 389.94 | 393.17 | 386.40 | 388.41 | 386.98 | 1,447,800 |
| 23 ene 2024 | 387.18 | 389.88 | 384.62 | 387.46 | 386.03 | 955,000 |
| 22 ene 2024 | 381.96 | 387.13 | 381.59 | 384.59 | 383.17 | 1,113,600 |
| 19 ene 2024 | 382.61 | 384.38 | 377.33 | 382.72 | 381.31 | 1,223,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.