U.S. markets closed

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
333.89-7.11 (-2.09%)
Al cierre: 04:00PM EDT
334.00 +0.11 (+0.03%)
Fuera de horario: 07:54PM EDT
Periodo de tiempo:
02 oct 2021 - 02 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 sept 2022338.76341.06333.66333.89333.891,695,600
29 sept 2022341.00344.60338.44341.00341.001,589,500
29 sept 20221.13 Dividendo
28 sept 2022338.20348.07337.07345.90344.771,292,600
27 sept 2022335.90341.69332.34335.68334.581,180,100
26 sept 2022331.05338.83330.76332.24331.151,331,600
23 sept 2022341.49343.10328.62334.22333.131,717,600
22 sept 2022352.51354.05345.93346.13345.001,006,400
21 sept 2022360.30361.09349.81349.81348.671,007,100
20 sept 2022359.88360.45352.54355.59354.431,434,000
19 sept 2022350.28363.20349.54362.69361.511,008,700
16 sept 2022355.30356.09349.13354.50353.342,403,700
15 sept 2022360.90364.60358.31358.77357.60970,000
14 sept 2022364.35365.25357.58360.90359.721,121,700
13 sept 2022365.55371.43361.95363.30362.111,085,700
12 sept 2022375.29376.00369.83374.03372.811,129,200
09 sept 2022373.02375.26372.10372.25371.031,240,300
08 sept 2022363.76370.44362.90368.48367.281,227,200
07 sept 2022357.88366.97357.22365.94364.74913,100
06 sept 2022363.19364.96355.48361.06359.881,092,600
02 sept 2022369.95370.38360.82362.22361.041,141,700
01 sept 2022358.98364.76357.25363.77362.581,349,900
31 ago 2022370.03370.03364.53365.25364.061,500,200
30 ago 2022379.24379.77365.52368.74367.541,622,700
29 ago 2022376.16385.43374.56380.61379.371,323,400
26 ago 2022391.18392.93378.68379.38378.141,452,800
25 ago 2022382.00388.43381.60388.15386.881,325,400
24 ago 2022378.76382.35374.12381.38380.131,566,300
23 ago 2022368.50385.99368.49374.88373.662,389,800
22 ago 2022363.35373.12361.22369.64368.432,353,600
19 ago 2022358.63369.92353.05369.66368.454,242,200
18 ago 2022364.45369.94362.75367.99366.791,983,500
17 ago 2022364.47367.45362.28364.69363.501,722,500
16 ago 2022364.31373.37363.01369.98368.771,431,500
15 ago 2022362.46366.29359.10366.05364.851,196,100
12 ago 2022362.45368.58361.71368.16366.961,256,500
11 ago 2022360.50363.50357.21361.92360.741,718,800
10 ago 2022348.89357.25348.59352.36351.211,136,200
09 ago 2022346.25347.44343.10343.68342.561,146,300
08 ago 2022346.88349.24342.80343.71342.59953,200
05 ago 2022337.49344.58337.32343.31342.19917,100
04 ago 2022339.10344.76336.72342.38341.261,333,900
03 ago 2022337.22338.62333.53336.51335.411,142,800
02 ago 2022335.00339.07330.84333.21332.121,271,500
01 ago 2022338.87341.95335.99338.19337.091,238,900
29 jul 2022336.05344.71333.00343.18342.061,880,300
28 jul 2022329.65334.49323.87331.63330.551,295,600
27 jul 2022321.00327.07318.65325.71324.651,148,200
26 jul 2022323.77325.76318.25319.45318.411,122,600
25 jul 2022314.89323.39311.91322.96321.901,433,100
22 jul 2022317.84320.47310.46312.26311.241,110,700
21 jul 2022314.82316.76308.61316.54315.511,223,300
20 jul 2022311.46315.99310.21315.36314.331,152,500
19 jul 2022301.56312.20300.82311.59310.571,282,200
18 jul 2022301.14306.48296.95297.95296.981,056,200
15 jul 2022298.07299.65293.19297.70296.731,184,500
14 jul 2022290.05294.86288.34294.33293.371,366,800
13 jul 2022292.03299.17291.29296.78295.811,199,900
12 jul 2022294.00301.27293.14295.96294.991,210,200
11 jul 2022300.56303.98297.86298.41297.44993,900
08 jul 2022304.70308.02301.26304.64303.641,516,100
07 jul 2022297.82304.59295.54303.97302.982,051,800
06 jul 2022289.84291.95283.81289.14288.202,083,200
05 jul 2022293.87294.80287.71292.13291.182,147,900
01 jul 2022300.59304.87294.32301.63300.641,373,600
30 jun 2022297.79304.59294.29299.47298.492,082,100
29 jun 2022307.21307.74297.69300.65299.671,800,800
29 jun 20221.13 Dividendo
28 jun 2022318.39320.18308.48309.16307.021,818,100
27 jun 2022317.63320.69311.21315.33313.151,708,300
24 jun 2022300.87313.86299.35310.87308.722,297,000
23 jun 2022314.79317.10295.59297.51295.454,232,900
22 jun 2022321.00323.86317.63317.93315.731,636,100
21 jun 2022330.90334.87327.85329.27326.991,425,400
17 jun 2022314.73326.48314.73322.72320.492,329,100
16 jun 2022322.54323.89314.64317.57315.381,799,600
15 jun 2022328.38335.27325.47330.58328.301,442,500
14 jun 2022326.17330.41322.58326.58324.321,630,400
13 jun 2022325.00333.68322.30324.90322.651,816,700
10 jun 2022336.88341.00333.38335.23332.911,327,900
09 jun 2022351.10353.68345.30345.33342.941,415,500
08 jun 2022360.95364.76354.03355.02352.571,772,700
07 jun 2022360.75368.51358.00367.84365.30987,000
06 jun 2022363.17363.81358.58362.91360.401,011,000
03 jun 2022357.42363.64357.02361.00358.511,082,200
02 jun 2022353.87361.41351.01361.08358.581,161,600
01 jun 2022363.08363.08348.56352.15349.721,714,800
31 may 2022358.30362.15354.78357.78355.312,705,000
27 may 2022353.89360.88352.33360.73358.241,968,000
26 may 2022343.46348.92340.40347.51345.111,349,900
25 may 2022337.58345.73336.22342.97340.602,005,800
24 may 2022332.32337.93327.20337.03334.701,900,600
23 may 2022316.95337.27316.18335.36333.044,286,400
20 may 2022339.63344.37307.64313.31311.158,814,300
19 may 2022364.40370.45356.30364.62362.102,253,600
18 may 2022384.00385.09367.35368.67366.121,543,400
17 may 2022381.51386.01377.34384.26381.601,229,300
16 may 2022368.92382.43366.03374.45371.861,896,400
13 may 2022364.55370.00363.23366.69364.161,750,300
12 may 2022362.84367.57354.30362.98360.471,889,400
*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...