U.S. markets closed

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
384.36+4.73 (+1.25%)
Al cierre: 04:00PM EDT
384.58 +0.22 (+0.06%)
Fuera de horario: 06:27PM EDT
Periodo de tiempo:
27 sept 2022 - 27 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 sept 2023381.77386.36380.27384.36384.361,403,313
26 sept 2023378.00381.87377.24379.63379.631,270,400
25 sept 2023379.04385.21378.36384.39384.391,383,600
22 sept 2023381.73383.56377.57380.87380.872,410,500
21 sept 2023399.03399.71386.04387.64387.642,209,100
20 sept 2023401.73409.15399.55402.33402.331,289,700
19 sept 2023402.59403.95398.41398.69398.691,957,300
18 sept 2023410.94413.60407.51410.84410.84969,300
15 sept 2023411.79414.87408.98412.11412.111,985,000
14 sept 2023406.29412.15405.13411.68411.681,272,400
13 sept 2023401.84406.90399.68402.23402.231,104,200
12 sept 2023399.41405.71399.30402.26402.261,127,800
11 sept 2023403.30404.00397.70400.37400.371,428,200
08 sept 2023411.50413.18399.06399.66399.661,837,500
07 sept 2023411.16415.43405.40411.73411.731,028,800
06 sept 2023412.12416.43410.64414.29414.291,002,600
05 sept 2023420.90423.35413.86414.43414.431,474,000
01 sept 2023414.67419.40414.58418.90418.901,249,300
31 ago 2023414.05417.29410.68410.94410.941,515,500
30 ago 2023403.87415.59403.46413.27413.271,815,500
29 ago 2023394.20405.62393.27404.10404.101,875,600
28 ago 2023392.91396.00391.48394.69394.691,247,000
25 ago 2023388.20392.04386.22390.21390.211,099,900
24 ago 2023390.39392.10385.84386.64386.641,379,900
23 ago 2023385.17395.66385.17394.28394.281,582,200
22 ago 2023392.74393.09384.25385.21385.211,664,400
21 ago 2023396.02398.00385.49390.79390.792,549,100
18 ago 2023407.71412.95395.38397.02397.024,230,600
17 ago 2023421.78425.42415.77419.16419.162,149,200
16 ago 2023428.00435.74423.20423.94423.941,870,300
15 ago 2023433.53435.20429.59431.68431.681,576,800
14 ago 2023435.51438.39434.19437.64437.641,058,500
11 ago 2023435.28437.40432.57435.07435.071,216,400
10 ago 2023436.68441.47434.16434.57434.571,283,900
09 ago 2023433.00439.38432.48436.09436.091,361,300
08 ago 2023427.00431.08424.40430.46430.461,354,400
07 ago 2023424.77432.82424.14431.31431.311,009,400
04 ago 2023428.47430.00423.34424.04424.04961,200
03 ago 2023427.22429.31421.24423.94423.941,083,400
02 ago 2023430.64434.96427.04430.53430.531,077,900
01 ago 2023431.35438.80430.01433.44433.441,115,800
31 jul 2023429.50432.89426.93429.60429.601,169,600
28 jul 2023428.76430.13425.03427.11427.111,194,700
27 jul 2023433.49434.00424.46428.62428.621,977,000
26 jul 2023443.53446.71431.51432.95432.951,759,500
25 jul 2023441.04450.00440.48446.33446.331,160,700
24 jul 2023436.95447.00436.25442.59442.591,301,700
21 jul 2023439.01440.24435.31436.93436.931,195,300
20 jul 2023438.78440.01435.05439.63439.631,284,900
19 jul 2023432.25437.81431.63436.17436.171,664,800
18 jul 2023421.32431.96420.74431.56431.561,575,900
17 jul 2023414.97423.42414.91420.60420.601,509,100
14 jul 2023413.18414.95409.08414.61414.61984,200
13 jul 2023408.21411.21405.10409.55409.55999,400
12 jul 2023417.00418.02407.50407.67407.671,376,000
11 jul 2023410.41414.50410.41413.80413.801,131,200
10 jul 2023403.14408.74401.93407.09407.091,005,500
07 jul 2023399.43408.43399.43405.28405.281,013,900
06 jul 2023402.95404.73399.75401.17401.171,390,700
05 jul 2023406.00408.84403.77404.66404.661,398,600
03 jul 2023402.23407.31399.72406.48406.48652,600
30 jun 2023405.47408.60403.32405.19405.191,847,900
29 jun 2023401.69405.81395.00401.63401.631,871,600
29 jun 20231.25 Dividendo
28 jun 2023410.11412.80404.84405.20403.951,676,100
27 jun 2023410.74411.50400.63409.51408.251,404,900
26 jun 2023404.95415.85404.95410.19408.921,360,400
23 jun 2023411.08411.33404.07404.45403.202,033,400
22 jun 2023414.83418.38411.98415.69414.411,518,000
21 jun 2023406.92418.00405.03416.59415.301,868,200
20 jun 2023401.84408.96400.00407.98406.721,700,700
16 jun 2023407.77409.95405.49407.63406.372,119,900
15 jun 2023400.21408.00399.51406.52405.271,471,200
14 jun 2023400.00405.12398.31399.05397.821,900,100
13 jun 2023389.82400.79389.20398.24397.012,141,700
12 jun 2023378.67388.07377.98387.13385.941,527,000
09 jun 2023381.73383.37377.07378.87377.701,254,800
08 jun 2023381.77384.00378.55380.77379.601,317,100
07 jun 2023373.98383.94370.08381.82380.641,928,800
06 jun 2023362.22374.46361.80373.69372.541,927,600
05 jun 2023371.20371.20363.15363.65362.531,476,800
02 jun 2023360.07372.14357.67371.07369.932,855,300
01 jun 2023349.23355.66346.83352.57351.482,116,800
31 may 2023348.20350.22345.55345.98344.913,384,700
30 may 2023355.00357.07346.44350.63349.552,094,800
26 may 2023356.69359.58355.29357.21356.111,412,900
25 may 2023353.66357.39350.81354.88353.791,540,000
24 may 2023358.33358.69353.00354.08352.991,717,000
23 may 2023357.28363.04354.45360.48359.372,111,400
22 may 2023359.69365.85355.87360.50359.392,936,200
19 may 2023390.82393.00361.47363.55362.437,518,400
18 may 2023367.34371.16365.70370.52369.382,034,300
17 may 2023365.00372.73364.10368.07366.931,843,900
16 may 2023368.00368.84362.26362.68361.562,181,300
15 may 2023374.40374.79369.86370.21369.071,466,300
12 may 2023376.12377.50371.30373.98372.831,330,500
11 may 2023375.90377.00370.17372.79371.641,825,100
10 may 2023385.70386.26376.16380.39379.221,014,600
09 may 2023377.74382.68376.37381.44380.261,478,700
08 may 2023385.99389.28378.85380.25379.081,106,500
*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...