U.S. markets closed

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
365.33+3.73 (+1.03%)
Al cierre: 04:00PM EDT
365.80 +0.47 (+0.13%)
Fuera de horario: 07:46PM EDT
Periodo de tiempo:
14 jul 2023 - 14 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 2024364.50368.15363.47365.33365.331,034,900
11 jul 2024352.90362.77352.50361.60361.601,764,900
10 jul 2024349.30352.55347.80351.53351.531,475,800
09 jul 2024354.76355.32345.94348.84348.842,112,700
08 jul 2024360.10361.64354.75355.00355.001,671,600
05 jul 2024363.16363.16356.80360.03360.031,273,500
03 jul 2024365.44367.62361.11362.79362.79668,900
02 jul 2024359.53365.46359.25364.95364.951,290,000
01 jul 2024375.07375.31360.56360.99360.991,458,100
28 jun 2024378.19381.39369.50373.63373.636,689,500
28 jun 20241.47 Dividendo
27 jun 2024375.00378.14374.69376.79375.321,709,400
26 jun 2024370.74376.37367.36376.25374.782,442,500
25 jun 2024375.52375.96367.14369.47368.031,648,600
24 jun 2024376.76382.93376.01378.17376.691,323,100
21 jun 2024377.96380.00374.01375.04373.582,450,600
20 jun 2024381.75384.50380.01381.53380.041,352,600
18 jun 2024380.21383.25379.41382.76381.271,211,900
17 jun 2024375.95381.27374.67379.22377.741,227,900
14 jun 2024375.01379.06372.95378.00376.531,485,200
13 jun 2024368.18378.27368.18377.95376.481,583,900
12 jun 2024369.19372.94367.58370.09368.651,055,500
11 jun 2024366.68367.44363.78365.13363.71948,400
10 jun 2024367.82372.68367.05368.30366.861,033,700
07 jun 2024369.00373.01366.66368.58367.141,080,000
06 jun 2024371.50373.89369.35371.27369.821,305,400
05 jun 2024369.95371.54365.47370.99369.541,394,800
04 jun 2024367.90369.59364.05369.37367.931,328,700
03 jun 2024375.36375.49364.55368.12366.681,284,200
31 may 2024369.60375.08366.32374.76373.302,332,100
30 may 2024365.34368.58364.95368.35366.911,340,900
29 may 2024364.99367.85362.68364.98363.561,673,500
28 may 2024375.00375.00366.98369.27367.831,448,000
24 may 2024379.88381.36373.73374.96373.501,511,300
23 may 2024387.13387.57378.72379.24377.761,736,600
22 may 2024386.00388.56384.25386.01384.501,318,800
21 may 2024390.93391.18385.22386.74385.231,370,900
20 may 2024395.75396.83390.94391.48389.951,158,500
17 may 2024394.47397.59391.54397.02395.471,612,100
16 may 2024406.89410.00394.18394.43392.893,623,800
15 may 2024414.68416.53412.26414.02412.401,861,200
14 may 2024410.00417.47410.00412.78411.171,765,800
13 may 2024409.00416.57407.56407.99406.401,402,800
10 may 2024410.50411.69405.67407.89406.301,426,800
09 may 2024405.42410.49405.42409.00407.40995,100
08 may 2024404.22406.96401.46405.42403.84640,300
07 may 2024403.66406.57402.74405.57403.99942,000
06 may 2024405.00407.00399.19401.84400.271,042,800
03 may 2024399.64401.34394.85400.96399.401,627,000
02 may 2024388.62398.37385.71395.96394.421,790,100
01 may 2024388.96391.23383.77387.50385.992,017,800
30 abr 2024397.78398.38390.13391.41389.881,016,600
29 abr 2024395.34402.59395.34400.96399.40847,100
26 abr 2024392.62395.95391.10393.33391.80998,300
25 abr 2024385.77394.91384.14394.06392.521,316,900
24 abr 2024397.55397.76392.37394.62393.08986,600
23 abr 2024400.87405.62396.72397.21395.661,278,300
22 abr 2024398.85402.89392.18399.61398.051,005,500
19 abr 2024400.97402.98398.76400.32398.761,125,200
18 abr 2024398.48402.28396.72400.60399.041,562,900
17 abr 2024396.00397.62392.39396.88395.331,442,200
16 abr 2024392.26395.71386.64393.01391.481,865,400
15 abr 2024402.29404.22392.57393.80392.261,353,300
12 abr 2024411.25412.49396.81397.27395.721,885,000
11 abr 2024412.74414.06406.92412.84411.231,472,900
10 abr 2024406.89412.72404.40411.97410.361,407,700
09 abr 2024413.48413.90409.46411.48409.871,114,500
08 abr 2024413.00414.80409.65410.75409.151,269,800
05 abr 2024408.65413.15406.01412.54410.93994,400
04 abr 2024410.67413.92405.32407.11405.521,218,600
03 abr 2024404.23408.65403.29406.03404.451,077,300
02 abr 2024405.00409.70402.24404.00402.421,164,500
01 abr 2024410.17411.92403.68404.14402.561,319,500
28 mar 2024408.58413.32408.58410.74409.141,426,700
27 mar 2024398.00409.42397.27409.14407.541,543,800
27 mar 20241.47 Dividendo
26 mar 2024398.32399.99396.25398.52395.501,053,200
25 mar 2024398.80401.63397.04398.03395.011,106,300
22 mar 2024398.47400.72397.84398.86395.841,514,600
21 mar 2024393.88399.35392.00397.64394.631,411,800
20 mar 2024390.77395.29390.59394.05391.061,763,400
19 mar 2024385.53392.33385.51391.51388.541,490,600
18 mar 2024383.00387.39381.49385.31382.391,145,200
15 mar 2024378.00383.98378.00383.39380.493,448,200
14 mar 2024380.50382.45376.95380.23377.351,436,300
13 mar 2024373.34380.52372.77378.85375.981,250,700
12 mar 2024376.15377.84372.60372.65369.831,140,800
11 mar 2024373.40375.42370.62375.05372.21855,700
08 mar 2024376.14376.67372.20374.10371.271,064,700
07 mar 2024367.42376.19367.26375.32372.481,844,600
06 mar 2024366.04367.83364.36366.63363.851,068,700
05 mar 2024363.94369.69363.57366.73363.951,710,000
04 mar 2024368.60369.98362.93364.42361.661,335,000
01 mar 2024365.01368.82361.33367.85365.061,967,100
29 feb 2024366.37367.85362.85365.05362.282,491,200
28 feb 2024361.41365.33361.13364.81362.051,675,600
27 feb 2024363.13364.11358.24360.66357.931,559,700
26 feb 2024364.02366.35361.62363.21360.461,592,500
23 feb 2024357.98365.46357.40364.66361.901,704,300
22 feb 2024354.13358.14353.15356.78354.082,197,900
*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...