U.S. markets closed

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
364.69-5.29 (-1.43%)
Al cierre: 04:00PM EDT
364.69 +0.16 (+0.04%)
Fuera de horario: 04:13PM EDT
Periodo de tiempo:
17 ago 2021 - 17 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 ago 2022364.47367.45362.28364.69364.691,680,011
16 ago 2022364.31373.37363.01369.98369.981,431,500
15 ago 2022362.46366.29359.10366.05366.051,196,100
12 ago 2022362.45368.58361.71368.16368.161,256,500
11 ago 2022360.50363.50357.21361.92361.921,718,800
10 ago 2022348.89357.25348.59352.36352.361,136,200
09 ago 2022346.25347.44343.10343.68343.681,146,300
08 ago 2022346.88349.24342.80343.71343.71953,200
05 ago 2022337.49344.58337.32343.31343.31916,800
04 ago 2022339.10344.76336.72342.38342.381,333,900
03 ago 2022337.22338.62333.53336.51336.511,142,800
02 ago 2022335.00339.07330.84333.21333.211,271,500
01 ago 2022338.87341.95335.99338.19338.191,238,900
29 jul 2022336.05344.71333.00343.18343.181,879,700
28 jul 2022329.65334.49323.87331.63331.631,295,600
27 jul 2022321.00327.07318.65325.71325.711,148,200
26 jul 2022323.77325.76318.25319.45319.451,122,600
25 jul 2022314.89323.39311.91322.96322.961,433,100
22 jul 2022317.84320.47310.46312.26312.261,110,700
21 jul 2022314.82316.76308.61316.54316.541,223,300
20 jul 2022311.46315.99310.21315.36315.361,152,500
19 jul 2022301.56312.20300.82311.59311.591,282,200
18 jul 2022301.14306.48296.95297.95297.951,056,200
15 jul 2022298.07299.65293.19297.70297.701,184,500
14 jul 2022290.05294.86288.34294.33294.331,366,800
13 jul 2022292.03299.17291.29296.78296.781,199,900
12 jul 2022294.00301.27293.14295.96295.961,210,200
11 jul 2022300.56303.98297.86298.41298.41993,900
08 jul 2022304.70308.02301.26304.64304.641,516,100
07 jul 2022297.82304.59295.54303.97303.972,051,800
06 jul 2022289.84291.95283.81289.14289.142,083,200
05 jul 2022293.87294.80287.71292.13292.132,147,900
01 jul 2022300.59304.87294.32301.63301.631,373,600
30 jun 2022297.79304.59294.29299.47299.472,082,100
29 jun 2022307.21307.74297.69300.65300.651,800,800
29 jun 20221.13 Dividendo
28 jun 2022318.39320.18308.48309.16308.031,818,100
27 jun 2022317.63320.69311.21315.33314.181,708,300
24 jun 2022300.87313.86299.35310.87309.732,297,000
23 jun 2022314.79317.10295.59297.51296.424,232,900
22 jun 2022321.00323.86317.63317.93316.771,636,100
21 jun 2022330.90334.87327.85329.27328.071,425,400
17 jun 2022314.73326.48314.73322.72321.542,329,100
16 jun 2022322.54323.89314.64317.57316.411,799,600
15 jun 2022328.38335.27325.47330.58329.371,442,500
14 jun 2022326.17330.41322.58326.58325.391,630,400
13 jun 2022325.00333.68322.30324.90323.711,816,700
10 jun 2022336.88341.00333.38335.23334.001,327,900
09 jun 2022351.10353.68345.30345.33344.071,415,500
08 jun 2022360.95364.76354.03355.02353.721,772,700
07 jun 2022360.75368.51358.00367.84366.50987,000
06 jun 2022363.17363.81358.58362.91361.581,011,000
03 jun 2022357.42363.64357.02361.00359.681,082,200
02 jun 2022353.87361.41351.01361.08359.761,161,600
01 jun 2022363.08363.08348.56352.15350.861,714,800
31 may 2022358.30362.15354.78357.78356.472,705,000
27 may 2022353.89360.88352.33360.73359.411,968,000
26 may 2022343.46348.92340.40347.51346.241,349,900
25 may 2022337.58345.73336.22342.97341.722,005,800
24 may 2022332.32337.93327.20337.03335.801,900,600
23 may 2022316.95337.27316.18335.36334.134,286,400
20 may 2022339.63344.37307.64313.31312.168,814,300
19 may 2022364.40370.45356.30364.62363.292,253,600
18 may 2022384.00385.09367.35368.67367.321,543,400
17 may 2022381.51386.01377.34384.26382.861,229,300
16 may 2022368.92382.43366.03374.45373.081,896,400
13 may 2022364.55370.00363.23366.69365.351,750,300
12 may 2022362.84367.57354.30362.98361.651,889,400
11 may 2022365.89374.49362.19364.03362.701,380,900
10 may 2022367.99371.49360.50364.75363.421,344,100
09 may 2022372.00374.55362.39364.53363.201,818,100
06 may 2022383.57383.57371.64377.46376.081,516,100
05 may 2022393.89396.16379.11383.04381.641,465,800
04 may 2022391.24398.41384.75396.35394.901,750,100
03 may 2022385.83390.72383.49389.44388.021,468,200
02 may 2022374.96382.49371.60381.23379.841,563,400
29 abr 2022386.15389.97376.27377.55376.171,526,800
28 abr 2022387.84390.06375.00384.82383.411,515,200
27 abr 2022381.91390.07375.50385.53384.121,599,200
26 abr 2022385.03390.64380.09381.77380.371,559,000
25 abr 2022391.93391.93372.19385.51384.104,496,300
22 abr 2022419.73420.81401.61403.57402.092,148,800
21 abr 2022440.85441.04423.53424.36422.811,641,300
20 abr 2022444.69446.76436.53437.39435.791,718,200
19 abr 2022439.80441.52434.74437.82436.221,207,800
18 abr 2022432.50445.53432.24438.45436.851,525,700
14 abr 2022427.93439.41427.93436.75435.151,522,700
13 abr 2022422.33427.96421.21427.29425.731,153,200
12 abr 2022422.82427.50417.51419.73418.201,119,700
11 abr 2022416.49425.56416.49418.51416.981,437,700
08 abr 2022413.14419.93407.66418.30416.771,341,900
07 abr 2022409.77412.53401.82409.46407.961,637,300
06 abr 2022410.58414.75406.04411.25409.751,237,000
05 abr 2022418.70422.47411.22413.71412.201,399,000
04 abr 2022418.56418.72407.84417.45415.921,072,400
01 abr 2022417.05421.92413.82416.80415.281,480,900
31 mar 2022414.20420.68413.30415.46413.941,953,700
30 mar 2022413.80424.65413.52415.55414.031,693,800
30 mar 20221.05 Dividendo
29 mar 2022424.49424.49409.34412.92410.363,572,900
*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...