U.S. markets closed

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
397.27-15.57 (-3.77%)
Al cierre: 04:00PM EDT
397.49 +0.22 (+0.06%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 2024411.25412.49396.81397.27397.271,885,000
11 abr 2024412.74414.06406.92412.84412.841,472,900
10 abr 2024406.89412.72404.40411.97411.971,407,700
09 abr 2024413.48413.90409.46411.48411.481,114,500
08 abr 2024413.00414.80409.65410.75410.751,269,800
05 abr 2024408.65413.15406.01412.54412.54994,400
04 abr 2024410.67413.92405.32407.11407.111,218,600
03 abr 2024404.23408.65403.29406.03406.031,077,300
02 abr 2024405.00409.70402.24404.00404.001,164,500
01 abr 2024410.17411.92403.68404.14404.141,319,500
28 mar 2024408.58413.32408.58410.74410.741,426,700
27 mar 2024398.00409.42397.27409.14409.141,543,800
27 mar 20241.47 Dividendo
26 mar 2024398.32399.99396.25398.52397.051,053,200
25 mar 2024398.80401.63397.04398.03396.561,106,300
22 mar 2024398.47400.72397.84398.86397.391,514,600
21 mar 2024393.88399.35392.00397.64396.171,411,800
20 mar 2024390.77395.29390.59394.05392.601,763,400
19 mar 2024385.53392.33385.51391.51390.071,490,600
18 mar 2024383.00387.39381.49385.31383.891,145,200
15 mar 2024378.00383.98378.00383.39381.983,448,200
14 mar 2024380.50382.45376.95380.23378.831,436,300
13 mar 2024373.34380.52372.77378.85377.451,250,700
12 mar 2024376.15377.84372.60372.65371.281,140,800
11 mar 2024373.40375.42370.62375.05373.67855,700
08 mar 2024376.14376.67372.20374.10372.721,064,700
07 mar 2024367.42376.19367.26375.32373.941,844,600
06 mar 2024366.04367.83364.36366.63365.281,068,700
05 mar 2024363.94369.69363.57366.73365.381,710,000
04 mar 2024368.60369.98362.93364.42363.081,335,000
01 mar 2024365.01368.82361.33367.85366.491,967,100
29 feb 2024366.37367.85362.85365.05363.702,491,200
28 feb 2024361.41365.33361.13364.81363.461,675,600
27 feb 2024363.13364.11358.24360.66359.331,559,700
26 feb 2024364.02366.35361.62363.21361.871,592,500
23 feb 2024357.98365.46357.40364.66363.311,704,300
22 feb 2024354.13358.14353.15356.78355.462,197,900
21 feb 2024356.59358.60354.46357.29355.971,364,300
20 feb 2024359.50360.69355.08357.38356.061,973,600
16 feb 2024360.99364.00358.26360.68359.352,273,400
15 feb 2024367.10372.00360.77364.66363.314,933,800
14 feb 2024383.00385.56377.13384.78383.362,409,000
13 feb 2024384.63385.40375.51379.27377.871,765,200
12 feb 2024384.33391.51384.33389.39387.951,698,100
09 feb 2024384.17385.67380.45381.29379.881,426,300
08 feb 2024385.88387.57384.27385.83384.411,142,000
07 feb 2024390.43391.83385.62385.95384.531,671,500
06 feb 2024389.21394.17388.14388.90387.471,740,600
05 feb 2024392.00393.64383.16386.03384.612,164,000
02 feb 2024390.24395.08386.63392.60391.151,666,900
01 feb 2024395.08397.20389.52393.68392.231,485,600
31 ene 2024397.32398.00392.75393.58392.131,342,400
30 ene 2024395.14398.77394.41396.93395.471,098,300
29 ene 2024393.95398.19392.73397.68396.21969,400
26 ene 2024393.78396.72393.07393.62392.17884,900
25 ene 2024393.14395.00388.60393.01391.561,103,500
24 ene 2024389.94393.17386.40388.41386.981,447,800
23 ene 2024387.18389.88384.62387.46386.03955,000
22 ene 2024381.96387.13381.59384.59383.171,113,600
19 ene 2024382.61384.38377.33382.72381.311,223,100
18 ene 2024379.10381.76376.22381.39379.981,125,900
17 ene 2024381.20382.02377.49378.61377.211,466,300
16 ene 2024385.75389.35384.00385.35383.931,292,900
12 ene 2024392.03395.25385.75386.51385.081,221,500
11 ene 2024394.84395.89389.94390.22388.781,190,600
10 ene 2024393.14394.17390.65393.71392.261,003,900
09 ene 2024395.71396.85390.01393.22391.771,012,400
08 ene 2024393.53398.34390.53397.98396.511,233,300
05 ene 2024390.43397.23388.06395.96394.501,100,300
04 ene 2024394.51398.55392.10392.39390.941,332,100
03 ene 2024396.62397.60393.26393.35391.901,397,600
02 ene 2024399.12406.58398.00400.91399.431,414,600
29 dic 2023399.48400.75397.76399.87398.401,104,000
28 dic 2023400.85401.06398.36399.26397.791,125,200
28 dic 20231.47 Dividendo
27 dic 2023400.12402.55399.30401.64398.69823,500
26 dic 2023396.85403.34396.71401.27398.33966,100
22 dic 2023393.30397.76393.10396.82393.911,077,300
21 dic 2023390.94393.45389.10393.34390.45923,300
20 dic 2023394.16395.44386.92387.26384.421,592,100
19 dic 2023384.91394.18383.30393.94391.052,078,500
18 dic 2023386.83389.64382.69382.76379.951,404,400
15 dic 2023385.93387.82382.45386.07383.243,891,400
14 dic 2023381.24395.33380.14388.42385.573,576,000
13 dic 2023359.35377.81358.52377.01374.243,406,900
12 dic 2023360.95361.37355.60359.39356.751,832,000
11 dic 2023364.49365.93360.94361.03358.382,057,900
08 dic 2023361.80364.17360.87363.67361.002,060,200
07 dic 2023365.01365.35360.18361.22358.572,753,800
06 dic 2023363.02369.88362.50365.54362.863,218,300
05 dic 2023367.78367.94360.77361.14358.491,572,700
04 dic 2023365.48370.37364.03368.93366.221,405,900
01 dic 2023364.91370.91363.57368.81366.101,764,100
30 nov 2023364.63367.14361.39364.41361.741,950,200
29 nov 2023362.74368.36359.65363.94361.272,263,500
28 nov 2023362.00363.85358.76360.02357.381,904,600
27 nov 2023368.36369.01361.79362.21359.552,322,200
24 nov 2023370.52371.39366.84370.19367.471,275,300
22 nov 2023360.98373.34355.66370.76368.046,304,700
21 nov 2023380.00383.50379.09382.65379.842,163,100
*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...