U.S. markets closed

Deere & Company (DE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
407.99-0.75 (-0.18%)
Al cierre: 04:00PM EDT
407.90 -0.09 (-0.02%)
Fuera de horario: 07:41PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 2024412.00412.14405.07407.99407.99877,900
03 oct 2024412.69413.83407.72408.74408.741,103,800
02 oct 2024416.12417.58414.14416.49416.49863,800
01 oct 2024415.18420.47411.12416.44416.441,089,200
30 sept 2024416.00417.94412.54417.33417.331,176,700
30 sept 20241.47 Dividendo
27 sept 2024414.10419.63412.57418.00416.531,410,800
26 sept 2024409.96413.15408.37411.47410.021,062,100
25 sept 2024412.84413.87406.07406.93405.50923,600
24 sept 2024411.74415.75407.37410.89409.451,253,600
23 sept 2024405.02410.26404.07408.95407.511,184,500
20 sept 2024406.62409.91402.48405.89404.462,709,400
19 sept 2024406.52412.45403.34409.73408.291,751,000
18 sept 2024398.00405.99396.89401.07399.661,163,500
17 sept 2024396.50400.12395.45397.88396.48983,200
16 sept 2024396.00399.60393.12394.66393.27940,200
13 sept 2024389.99395.20386.42394.68393.291,126,000
12 sept 2024386.64389.06383.10387.00385.641,068,500
11 sept 2024386.67388.86378.66388.59387.221,160,000
10 sept 2024388.52389.46381.68387.30385.941,041,600
09 sept 2024384.14392.00383.48387.23385.871,215,300
06 sept 2024384.84389.00381.32381.56380.221,670,300
05 sept 2024392.00395.00382.83383.69382.341,397,300
04 sept 2024386.54398.58386.10391.95390.572,370,300
03 sept 2024384.86388.38379.96385.69384.331,929,700
30 ago 2024382.20385.89378.45385.74384.381,413,200
29 ago 2024379.79384.50376.95381.82380.481,075,000
28 ago 2024374.99379.37374.46377.95376.621,096,600
27 ago 2024381.50382.03374.94375.98374.661,107,200
26 ago 2024381.48385.30380.68383.09381.741,108,500
23 ago 2024378.80382.85376.59381.18379.841,197,500
22 ago 2024377.08378.11373.55376.59375.271,072,700
21 ago 2024373.84377.83372.12377.05375.721,249,100
20 ago 2024374.94376.60371.76372.59371.28932,300
19 ago 2024378.99381.01371.81372.91371.601,676,500
16 ago 2024372.14378.53371.16377.92376.592,103,100
15 ago 2024359.20378.47357.90373.26371.953,184,500
14 ago 2024350.00355.80348.35351.28350.042,040,500
13 ago 2024347.82352.43346.00350.59349.361,696,600
12 ago 2024346.75348.16343.90345.01343.801,581,300
09 ago 2024348.63348.91343.38346.03344.811,335,200
08 ago 2024346.88350.85346.40349.14347.911,557,700
07 ago 2024350.00354.04345.86345.98344.761,384,500
06 ago 2024347.49349.55342.70346.06344.841,570,900
05 ago 2024345.77351.41340.20344.84343.632,509,200
02 ago 2024356.16360.39351.09353.75352.512,820,600
01 ago 2024366.37371.21356.02357.91356.652,991,300
31 jul 2024373.22376.78370.99371.98370.671,659,500
30 jul 2024365.97375.00364.18371.77370.462,266,900
29 jul 2024385.17386.54371.00376.77375.441,491,000
26 jul 2024385.27389.99384.07386.55385.191,380,800
25 jul 2024368.17386.26368.17381.69380.351,241,600
24 jul 2024370.41375.68367.93369.39368.091,256,300
23 jul 2024376.34378.29370.76371.52370.211,335,900
22 jul 2024379.13380.65372.28379.25377.921,071,200
19 jul 2024383.24384.14377.18378.06376.731,152,100
18 jul 2024382.80390.34380.53380.64379.301,736,000
17 jul 2024378.03387.53377.68385.13383.781,528,000
16 jul 2024372.00380.63365.93377.51376.181,732,900
15 jul 2024365.06372.18363.13371.67370.361,158,600
12 jul 2024364.50368.15363.47365.33364.051,034,900
11 jul 2024352.90362.77352.50361.60360.331,764,900
10 jul 2024349.30352.55347.80351.53350.291,475,800
09 jul 2024354.76355.32345.94348.84347.612,112,700
08 jul 2024360.10361.64354.75355.00353.751,671,600
05 jul 2024363.16363.16356.80360.03358.761,273,500
03 jul 2024365.44367.62361.11362.79361.51668,900
02 jul 2024359.53365.46359.25364.95363.671,290,000
01 jul 2024375.07375.31360.56360.99359.721,458,100
28 jun 2024378.19381.39369.50373.63372.326,689,500
28 jun 20241.47 Dividendo
27 jun 2024375.00378.14374.69376.79374.001,709,400
26 jun 2024370.74376.37367.36376.25373.462,442,500
25 jun 2024375.52375.96367.14369.47366.731,648,600
24 jun 2024376.76382.93376.01378.17375.371,323,100
21 jun 2024377.96380.00374.01375.04372.262,450,600
20 jun 2024381.75384.50380.01381.53378.701,352,600
18 jun 2024380.21383.25379.41382.76379.931,211,900
17 jun 2024375.95381.27374.67379.22376.411,227,900
14 jun 2024375.01379.06372.95378.00375.201,485,200
13 jun 2024368.18378.27368.18377.95375.151,583,900
12 jun 2024369.19372.94367.58370.09367.351,055,500
11 jun 2024366.68367.44363.78365.13362.43948,400
10 jun 2024367.82372.68367.05368.30365.571,033,700
07 jun 2024369.00373.01366.66368.58365.851,080,000
06 jun 2024371.50373.89369.35371.27368.521,305,400
05 jun 2024369.95371.54365.47370.99368.241,394,800
04 jun 2024367.90369.59364.05369.37366.641,328,700
03 jun 2024375.36375.49364.55368.12365.391,284,200
31 may 2024369.60375.08366.32374.76371.992,332,100
30 may 2024365.34368.58364.95368.35365.621,340,900
29 may 2024364.99367.85362.68364.98362.281,673,500
28 may 2024375.00375.00366.98369.27366.541,448,000
24 may 2024379.88381.36373.73374.96372.181,511,300
23 may 2024387.13387.57378.72379.24376.431,736,600
22 may 2024386.00388.56384.25386.01383.151,318,800
21 may 2024390.93391.18385.22386.74383.881,370,900
20 may 2024395.75396.83390.94391.48388.581,158,500
17 may 2024394.47397.59391.54397.02394.081,612,100
16 may 2024406.89410.00394.18394.43391.513,623,800
*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...