NYSE - Delayed Quote • USD
Deere & Company (DE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 392.62 | 395.95 | 391.10 | 393.33 | 393.33 | 998,300 |
Apr 25, 2024 | 385.77 | 394.91 | 384.14 | 394.06 | 394.06 | 1,316,900 |
Apr 24, 2024 | 397.55 | 397.76 | 392.37 | 394.62 | 394.62 | 986,600 |
Apr 23, 2024 | 400.87 | 405.62 | 396.72 | 397.21 | 397.21 | 1,278,300 |
Apr 22, 2024 | 398.85 | 402.89 | 392.18 | 399.61 | 399.61 | 1,005,500 |
Apr 19, 2024 | 400.97 | 402.98 | 398.76 | 400.32 | 400.32 | 1,125,200 |
Apr 18, 2024 | 398.48 | 402.28 | 396.72 | 400.60 | 400.60 | 1,562,900 |
Apr 17, 2024 | 396.00 | 397.62 | 392.39 | 396.88 | 396.88 | 1,442,200 |
Apr 16, 2024 | 392.26 | 395.71 | 386.64 | 393.01 | 393.01 | 1,865,400 |
Apr 15, 2024 | 402.29 | 404.22 | 392.57 | 393.80 | 393.80 | 1,353,300 |
Apr 12, 2024 | 411.25 | 412.49 | 396.81 | 397.27 | 397.27 | 1,885,000 |
Apr 11, 2024 | 412.74 | 414.06 | 406.92 | 412.84 | 412.84 | 1,472,900 |
Apr 10, 2024 | 406.89 | 412.72 | 404.40 | 411.97 | 411.97 | 1,407,700 |
Apr 9, 2024 | 413.48 | 413.90 | 409.46 | 411.48 | 411.48 | 1,114,500 |
Apr 8, 2024 | 413.00 | 414.80 | 409.65 | 410.75 | 410.75 | 1,269,800 |
Apr 5, 2024 | 408.65 | 413.15 | 406.01 | 412.54 | 412.54 | 994,400 |
Apr 4, 2024 | 410.67 | 413.92 | 405.32 | 407.11 | 407.11 | 1,218,600 |
Apr 3, 2024 | 404.23 | 408.65 | 403.29 | 406.03 | 406.03 | 1,077,300 |
Apr 2, 2024 | 405.00 | 409.70 | 402.24 | 404.00 | 404.00 | 1,164,500 |
Apr 1, 2024 | 410.17 | 411.92 | 403.68 | 404.14 | 404.14 | 1,319,500 |
Mar 28, 2024 | 408.58 | 413.32 | 408.58 | 410.74 | 410.74 | 1,426,700 |
Mar 27, 2024 | 1.47 Dividend | |||||
Mar 27, 2024 | 398.00 | 409.42 | 397.27 | 409.14 | 409.14 | 1,543,800 |
Mar 26, 2024 | 398.32 | 399.99 | 396.25 | 398.52 | 397.05 | 1,053,200 |
Mar 25, 2024 | 398.80 | 401.63 | 397.04 | 398.03 | 396.56 | 1,106,300 |
Mar 22, 2024 | 398.47 | 400.72 | 397.84 | 398.86 | 397.39 | 1,514,600 |
Mar 21, 2024 | 393.88 | 399.35 | 392.00 | 397.64 | 396.17 | 1,411,800 |
Mar 20, 2024 | 390.77 | 395.29 | 390.59 | 394.05 | 392.60 | 1,763,400 |
Mar 19, 2024 | 385.53 | 392.33 | 385.51 | 391.51 | 390.07 | 1,490,600 |
Mar 18, 2024 | 383.00 | 387.39 | 381.49 | 385.31 | 383.89 | 1,145,200 |
Mar 15, 2024 | 378.00 | 383.98 | 378.00 | 383.39 | 381.98 | 3,448,200 |
Mar 14, 2024 | 380.50 | 382.45 | 376.95 | 380.23 | 378.83 | 1,436,300 |
Mar 13, 2024 | 373.34 | 380.52 | 372.77 | 378.85 | 377.45 | 1,250,700 |
Mar 12, 2024 | 376.15 | 377.84 | 372.60 | 372.65 | 371.28 | 1,140,800 |
Mar 11, 2024 | 373.40 | 375.42 | 370.62 | 375.05 | 373.67 | 855,700 |
Mar 8, 2024 | 376.14 | 376.67 | 372.20 | 374.10 | 372.72 | 1,064,700 |
Mar 7, 2024 | 367.42 | 376.19 | 367.26 | 375.32 | 373.94 | 1,844,600 |
Mar 6, 2024 | 366.04 | 367.83 | 364.36 | 366.63 | 365.28 | 1,068,700 |
Mar 5, 2024 | 363.94 | 369.69 | 363.57 | 366.73 | 365.38 | 1,710,000 |
Mar 4, 2024 | 368.60 | 369.98 | 362.93 | 364.42 | 363.08 | 1,335,000 |
Mar 1, 2024 | 365.01 | 368.82 | 361.33 | 367.85 | 366.49 | 1,967,100 |
Feb 29, 2024 | 366.37 | 367.85 | 362.85 | 365.05 | 363.70 | 2,491,200 |
Feb 28, 2024 | 361.41 | 365.33 | 361.13 | 364.81 | 363.46 | 1,675,600 |
Feb 27, 2024 | 363.13 | 364.11 | 358.24 | 360.66 | 359.33 | 1,559,700 |
Feb 26, 2024 | 364.02 | 366.35 | 361.62 | 363.21 | 361.87 | 1,592,500 |
Feb 23, 2024 | 357.98 | 365.46 | 357.40 | 364.66 | 363.31 | 1,704,300 |
Feb 22, 2024 | 354.13 | 358.14 | 353.15 | 356.78 | 355.46 | 2,197,900 |
Feb 21, 2024 | 356.59 | 358.60 | 354.46 | 357.29 | 355.97 | 1,364,300 |
Feb 20, 2024 | 359.50 | 360.69 | 355.08 | 357.38 | 356.06 | 1,973,600 |
Feb 16, 2024 | 360.99 | 364.00 | 358.26 | 360.68 | 359.35 | 2,273,400 |
Feb 15, 2024 | 367.10 | 372.00 | 360.77 | 364.66 | 363.31 | 4,933,800 |
Feb 14, 2024 | 383.00 | 385.56 | 377.13 | 384.78 | 383.36 | 2,409,000 |
Feb 13, 2024 | 384.63 | 385.40 | 375.51 | 379.27 | 377.87 | 1,765,200 |
Feb 12, 2024 | 384.33 | 391.51 | 384.33 | 389.39 | 387.95 | 1,698,100 |
Feb 9, 2024 | 384.17 | 385.67 | 380.45 | 381.29 | 379.88 | 1,426,300 |
Feb 8, 2024 | 385.88 | 387.57 | 384.27 | 385.83 | 384.41 | 1,142,000 |
Feb 7, 2024 | 390.43 | 391.83 | 385.62 | 385.95 | 384.53 | 1,671,500 |
Feb 6, 2024 | 389.21 | 394.17 | 388.14 | 388.90 | 387.47 | 1,740,600 |
Feb 5, 2024 | 392.00 | 393.64 | 383.16 | 386.03 | 384.61 | 2,164,000 |
Feb 2, 2024 | 390.24 | 395.08 | 386.63 | 392.60 | 391.15 | 1,666,900 |
Feb 1, 2024 | 395.08 | 397.20 | 389.52 | 393.68 | 392.23 | 1,485,600 |
Jan 31, 2024 | 397.32 | 398.00 | 392.75 | 393.58 | 392.13 | 1,342,400 |
Jan 30, 2024 | 395.14 | 398.77 | 394.41 | 396.93 | 395.47 | 1,098,300 |
Jan 29, 2024 | 393.95 | 398.19 | 392.73 | 397.68 | 396.21 | 969,400 |
Jan 26, 2024 | 393.78 | 396.72 | 393.07 | 393.62 | 392.17 | 884,900 |
Jan 25, 2024 | 393.14 | 395.00 | 388.60 | 393.01 | 391.56 | 1,103,500 |
Jan 24, 2024 | 389.94 | 393.17 | 386.40 | 388.41 | 386.98 | 1,447,800 |
Jan 23, 2024 | 387.18 | 389.88 | 384.62 | 387.46 | 386.03 | 955,000 |
Jan 22, 2024 | 381.96 | 387.13 | 381.59 | 384.59 | 383.17 | 1,113,600 |
Jan 19, 2024 | 382.61 | 384.38 | 377.33 | 382.72 | 381.31 | 1,223,100 |
Jan 18, 2024 | 379.10 | 381.76 | 376.22 | 381.39 | 379.98 | 1,125,900 |
Jan 17, 2024 | 381.20 | 382.02 | 377.49 | 378.61 | 377.21 | 1,466,300 |
Jan 16, 2024 | 385.75 | 389.35 | 384.00 | 385.35 | 383.93 | 1,292,900 |
Jan 12, 2024 | 392.03 | 395.25 | 385.75 | 386.51 | 385.08 | 1,221,500 |
Jan 11, 2024 | 394.84 | 395.89 | 389.94 | 390.22 | 388.78 | 1,190,600 |
Jan 10, 2024 | 393.14 | 394.17 | 390.65 | 393.71 | 392.26 | 1,003,900 |
Jan 9, 2024 | 395.71 | 396.85 | 390.01 | 393.22 | 391.77 | 1,012,400 |
Jan 8, 2024 | 393.53 | 398.34 | 390.53 | 397.98 | 396.51 | 1,233,300 |
Jan 5, 2024 | 390.43 | 397.23 | 388.06 | 395.96 | 394.50 | 1,100,300 |
Jan 4, 2024 | 394.51 | 398.55 | 392.10 | 392.39 | 390.94 | 1,332,100 |
Jan 3, 2024 | 396.62 | 397.60 | 393.26 | 393.35 | 391.90 | 1,397,600 |
Jan 2, 2024 | 399.12 | 406.58 | 398.00 | 400.91 | 399.43 | 1,414,600 |
Dec 29, 2023 | 399.48 | 400.75 | 397.76 | 399.87 | 398.40 | 1,104,000 |
Dec 28, 2023 | 1.47 Dividend | |||||
Dec 28, 2023 | 400.85 | 401.06 | 398.36 | 399.26 | 397.79 | 1,125,200 |
Dec 27, 2023 | 400.12 | 402.55 | 399.30 | 401.64 | 398.69 | 823,500 |
Dec 26, 2023 | 396.85 | 403.34 | 396.71 | 401.27 | 398.33 | 966,100 |
Dec 22, 2023 | 393.30 | 397.76 | 393.10 | 396.82 | 393.91 | 1,077,300 |
Dec 21, 2023 | 390.94 | 393.45 | 389.10 | 393.34 | 390.45 | 923,300 |
Dec 20, 2023 | 394.16 | 395.44 | 386.92 | 387.26 | 384.42 | 1,592,100 |
Dec 19, 2023 | 384.91 | 394.18 | 383.30 | 393.94 | 391.05 | 2,078,500 |
Dec 18, 2023 | 386.83 | 389.64 | 382.69 | 382.76 | 379.95 | 1,404,400 |
Dec 15, 2023 | 385.93 | 387.82 | 382.45 | 386.07 | 383.24 | 3,891,400 |
Dec 14, 2023 | 381.24 | 395.33 | 380.14 | 388.42 | 385.57 | 3,576,000 |
Dec 13, 2023 | 359.35 | 377.81 | 358.52 | 377.01 | 374.24 | 3,406,900 |
Dec 12, 2023 | 360.95 | 361.37 | 355.60 | 359.39 | 356.75 | 1,832,000 |
Dec 11, 2023 | 364.49 | 365.93 | 360.94 | 361.03 | 358.38 | 2,057,900 |
Dec 8, 2023 | 361.80 | 364.17 | 360.87 | 363.67 | 361.00 | 2,060,200 |
Dec 7, 2023 | 365.01 | 365.35 | 360.18 | 361.22 | 358.57 | 2,753,800 |
Dec 6, 2023 | 363.02 | 369.88 | 362.50 | 365.54 | 362.86 | 3,218,300 |
Dec 5, 2023 | 367.78 | 367.94 | 360.77 | 361.14 | 358.49 | 1,572,700 |
Dec 4, 2023 | 365.48 | 370.37 | 364.03 | 368.93 | 366.22 | 1,405,900 |
Dec 1, 2023 | 364.91 | 370.91 | 363.57 | 368.81 | 366.10 | 1,764,100 |
Nov 30, 2023 | 364.63 | 367.14 | 361.39 | 364.41 | 361.74 | 1,950,200 |
Nov 29, 2023 | 362.74 | 368.36 | 359.65 | 363.94 | 361.27 | 2,263,500 |
Nov 28, 2023 | 362.00 | 363.85 | 358.76 | 360.02 | 357.38 | 1,904,600 |
Nov 27, 2023 | 368.36 | 369.01 | 361.79 | 362.21 | 359.55 | 2,322,200 |
Nov 24, 2023 | 370.52 | 371.39 | 366.84 | 370.19 | 367.47 | 1,275,300 |
Nov 22, 2023 | 360.98 | 373.34 | 355.66 | 370.76 | 368.04 | 6,304,700 |
Nov 21, 2023 | 380.00 | 383.50 | 379.09 | 382.65 | 379.84 | 2,163,100 |
Nov 20, 2023 | 382.51 | 384.83 | 379.44 | 380.33 | 377.54 | 2,197,300 |
Nov 17, 2023 | 382.40 | 385.31 | 379.42 | 384.15 | 381.33 | 1,342,600 |
Nov 16, 2023 | 381.38 | 382.90 | 375.40 | 378.56 | 375.78 | 1,736,200 |
Nov 15, 2023 | 376.96 | 382.01 | 373.45 | 380.87 | 378.08 | 1,515,500 |
Nov 14, 2023 | 373.69 | 378.43 | 370.60 | 374.96 | 372.21 | 2,115,800 |
Nov 13, 2023 | 372.86 | 373.63 | 367.13 | 369.76 | 367.05 | 1,418,100 |
Nov 10, 2023 | 372.35 | 374.53 | 369.02 | 373.99 | 371.25 | 1,311,800 |
Nov 9, 2023 | 373.63 | 374.17 | 367.77 | 369.62 | 366.91 | 1,094,900 |
Nov 8, 2023 | 370.80 | 373.06 | 369.15 | 369.37 | 366.66 | 1,178,000 |
Nov 7, 2023 | 366.90 | 372.51 | 363.01 | 369.24 | 366.53 | 1,711,400 |
Nov 6, 2023 | 383.28 | 384.55 | 375.17 | 378.25 | 375.48 | 925,900 |
Nov 3, 2023 | 379.50 | 384.63 | 377.48 | 382.20 | 379.40 | 1,172,900 |
Nov 2, 2023 | 375.50 | 378.41 | 371.90 | 373.56 | 370.82 | 1,259,300 |
Nov 1, 2023 | 364.88 | 372.37 | 361.36 | 370.47 | 367.75 | 1,073,000 |
Oct 31, 2023 | 362.00 | 365.90 | 359.39 | 365.36 | 362.68 | 1,233,200 |
Oct 30, 2023 | 365.23 | 369.34 | 361.67 | 367.80 | 365.10 | 1,277,500 |
Oct 27, 2023 | 369.00 | 369.89 | 358.80 | 361.15 | 358.50 | 1,436,400 |
Oct 26, 2023 | 371.00 | 374.80 | 369.47 | 369.54 | 366.83 | 1,124,900 |
Oct 25, 2023 | 372.24 | 375.99 | 371.05 | 371.91 | 369.18 | 773,900 |
Oct 24, 2023 | 375.68 | 377.84 | 371.59 | 373.57 | 370.83 | 899,100 |
Oct 23, 2023 | 373.21 | 380.22 | 371.48 | 373.27 | 370.53 | 1,308,100 |
Oct 20, 2023 | 380.39 | 382.41 | 374.82 | 375.15 | 372.40 | 1,468,100 |
Oct 19, 2023 | 381.64 | 386.37 | 380.25 | 381.37 | 378.57 | 1,348,000 |
Oct 18, 2023 | 388.36 | 390.39 | 378.03 | 382.23 | 379.43 | 1,495,000 |
Oct 17, 2023 | 388.90 | 395.31 | 388.02 | 391.12 | 388.25 | 899,800 |
Oct 16, 2023 | 384.95 | 392.58 | 384.06 | 390.54 | 387.68 | 1,202,600 |
Oct 13, 2023 | 383.00 | 385.82 | 378.76 | 380.66 | 377.87 | 1,074,200 |
Oct 12, 2023 | 389.80 | 391.00 | 377.86 | 382.28 | 379.48 | 1,375,200 |
Oct 11, 2023 | 391.38 | 392.49 | 387.38 | 389.36 | 386.50 | 942,500 |
Oct 10, 2023 | 386.30 | 391.95 | 386.13 | 390.84 | 387.97 | 1,317,400 |
Oct 9, 2023 | 378.43 | 383.90 | 377.53 | 382.94 | 380.13 | 831,200 |
Oct 6, 2023 | 373.44 | 381.88 | 372.32 | 378.54 | 375.76 | 1,203,400 |
Oct 5, 2023 | 375.71 | 378.85 | 373.20 | 375.69 | 372.93 | 997,200 |
Oct 4, 2023 | 372.38 | 378.58 | 370.16 | 377.00 | 374.23 | 1,219,000 |
Oct 3, 2023 | 372.41 | 373.85 | 370.50 | 372.78 | 370.05 | 1,212,200 |
Oct 2, 2023 | 379.19 | 380.63 | 370.55 | 373.84 | 371.10 | 1,989,800 |
Sep 29, 2023 | 383.73 | 386.98 | 375.72 | 377.38 | 374.61 | 2,124,000 |
Sep 28, 2023 | 1.35 Dividend | |||||
Sep 28, 2023 | 384.00 | 389.12 | 383.00 | 384.73 | 381.91 | 1,309,200 |
Sep 27, 2023 | 381.77 | 386.36 | 380.27 | 384.36 | 380.20 | 1,403,900 |
Sep 26, 2023 | 378.00 | 381.87 | 377.24 | 379.63 | 375.52 | 1,270,400 |
Sep 25, 2023 | 379.04 | 385.21 | 378.36 | 384.39 | 380.23 | 1,383,600 |
Sep 22, 2023 | 381.73 | 383.56 | 377.57 | 380.87 | 376.75 | 2,410,500 |
Sep 21, 2023 | 399.03 | 399.71 | 386.04 | 387.64 | 383.45 | 2,209,100 |
Sep 20, 2023 | 401.73 | 409.15 | 399.55 | 402.33 | 397.98 | 1,289,700 |
Sep 19, 2023 | 402.59 | 403.95 | 398.41 | 398.69 | 394.38 | 1,957,300 |
Sep 18, 2023 | 410.94 | 413.60 | 407.51 | 410.84 | 406.39 | 969,300 |
Sep 15, 2023 | 411.79 | 414.87 | 408.98 | 412.11 | 407.65 | 1,985,000 |
Sep 14, 2023 | 406.29 | 412.15 | 405.13 | 411.68 | 407.22 | 1,272,400 |
Sep 13, 2023 | 401.84 | 406.90 | 399.68 | 402.23 | 397.88 | 1,104,200 |
Sep 12, 2023 | 399.41 | 405.71 | 399.30 | 402.26 | 397.91 | 1,127,800 |
Sep 11, 2023 | 403.30 | 404.00 | 397.70 | 400.37 | 396.04 | 1,428,200 |
Sep 8, 2023 | 411.50 | 413.18 | 399.06 | 399.66 | 395.33 | 1,837,500 |
Sep 7, 2023 | 411.16 | 415.43 | 405.40 | 411.73 | 407.27 | 1,028,800 |
Sep 6, 2023 | 412.12 | 416.43 | 410.64 | 414.29 | 409.81 | 1,002,600 |
Sep 5, 2023 | 420.90 | 423.35 | 413.86 | 414.43 | 409.95 | 1,474,000 |
Sep 1, 2023 | 414.67 | 419.40 | 414.58 | 418.90 | 414.37 | 1,249,300 |
Aug 31, 2023 | 414.05 | 417.29 | 410.68 | 410.94 | 406.49 | 1,515,500 |
Aug 30, 2023 | 403.87 | 415.59 | 403.46 | 413.27 | 408.80 | 1,815,500 |
Aug 29, 2023 | 394.20 | 405.62 | 393.27 | 404.10 | 399.73 | 1,875,600 |
Aug 28, 2023 | 392.91 | 396.00 | 391.48 | 394.69 | 390.42 | 1,247,000 |
Aug 25, 2023 | 388.20 | 392.04 | 386.22 | 390.21 | 385.99 | 1,099,900 |
Aug 24, 2023 | 390.39 | 392.10 | 385.84 | 386.64 | 382.46 | 1,379,900 |
Aug 23, 2023 | 385.17 | 395.66 | 385.17 | 394.28 | 390.01 | 1,582,200 |
Aug 22, 2023 | 392.74 | 393.09 | 384.25 | 385.21 | 381.04 | 1,664,400 |
Aug 21, 2023 | 396.02 | 398.00 | 385.49 | 390.79 | 386.56 | 2,549,100 |
Aug 18, 2023 | 407.71 | 412.95 | 395.38 | 397.02 | 392.72 | 4,230,600 |
Aug 17, 2023 | 421.78 | 425.42 | 415.77 | 419.16 | 414.62 | 2,149,200 |
Aug 16, 2023 | 428.00 | 435.74 | 423.20 | 423.94 | 419.35 | 1,870,300 |
Aug 15, 2023 | 433.53 | 435.20 | 429.59 | 431.68 | 427.01 | 1,576,800 |
Aug 14, 2023 | 435.51 | 438.39 | 434.19 | 437.64 | 432.90 | 1,058,500 |
Aug 11, 2023 | 435.28 | 437.40 | 432.57 | 435.07 | 430.36 | 1,216,400 |
Aug 10, 2023 | 436.68 | 441.47 | 434.16 | 434.57 | 429.87 | 1,283,900 |
Aug 9, 2023 | 433.00 | 439.38 | 432.48 | 436.09 | 431.37 | 1,361,300 |
Aug 8, 2023 | 427.00 | 431.08 | 424.40 | 430.46 | 425.80 | 1,354,400 |
Aug 7, 2023 | 424.77 | 432.82 | 424.14 | 431.31 | 426.64 | 1,009,400 |
Aug 4, 2023 | 428.47 | 430.00 | 423.34 | 424.04 | 419.45 | 961,200 |
Aug 3, 2023 | 427.22 | 429.31 | 421.24 | 423.94 | 419.35 | 1,083,400 |
Aug 2, 2023 | 430.64 | 434.96 | 427.04 | 430.53 | 425.87 | 1,077,900 |
Aug 1, 2023 | 431.35 | 438.80 | 430.01 | 433.44 | 428.75 | 1,115,800 |
Jul 31, 2023 | 429.50 | 432.89 | 426.93 | 429.60 | 424.95 | 1,169,600 |
Jul 28, 2023 | 428.76 | 430.13 | 425.03 | 427.11 | 422.49 | 1,194,700 |
Jul 27, 2023 | 433.49 | 434.00 | 424.46 | 428.62 | 423.98 | 1,977,000 |
Jul 26, 2023 | 443.53 | 446.71 | 431.51 | 432.95 | 428.26 | 1,759,500 |
Jul 25, 2023 | 441.04 | 450.00 | 440.48 | 446.33 | 441.50 | 1,160,700 |
Jul 24, 2023 | 436.95 | 447.00 | 436.25 | 442.59 | 437.80 | 1,301,700 |
Jul 21, 2023 | 439.01 | 440.24 | 435.31 | 436.93 | 432.20 | 1,195,300 |
Jul 20, 2023 | 438.78 | 440.01 | 435.05 | 439.63 | 434.87 | 1,284,900 |
Jul 19, 2023 | 432.25 | 437.81 | 431.63 | 436.17 | 431.45 | 1,664,800 |
Jul 18, 2023 | 421.32 | 431.96 | 420.74 | 431.56 | 426.89 | 1,575,900 |
Jul 17, 2023 | 414.97 | 423.42 | 414.91 | 420.60 | 416.05 | 1,509,100 |
Jul 14, 2023 | 413.18 | 414.95 | 409.08 | 414.61 | 410.12 | 984,200 |
Jul 13, 2023 | 408.21 | 411.21 | 405.10 | 409.55 | 405.12 | 999,400 |
Jul 12, 2023 | 417.00 | 418.02 | 407.50 | 407.67 | 403.26 | 1,376,000 |
Jul 11, 2023 | 410.41 | 414.50 | 410.41 | 413.80 | 409.32 | 1,131,200 |
Jul 10, 2023 | 403.14 | 408.74 | 401.93 | 407.09 | 402.68 | 1,005,500 |
Jul 7, 2023 | 399.43 | 408.43 | 399.43 | 405.28 | 400.89 | 1,013,900 |
Jul 6, 2023 | 402.95 | 404.73 | 399.75 | 401.17 | 396.83 | 1,390,700 |
Jul 5, 2023 | 406.00 | 408.84 | 403.77 | 404.66 | 400.28 | 1,398,600 |
Jul 3, 2023 | 402.23 | 407.31 | 399.72 | 406.48 | 402.08 | 652,600 |
Jun 30, 2023 | 405.47 | 408.60 | 403.32 | 405.19 | 400.81 | 1,847,900 |
Jun 29, 2023 | 1.25 Dividend | |||||
Jun 29, 2023 | 401.69 | 405.81 | 395.00 | 401.63 | 397.28 | 1,871,600 |
Jun 28, 2023 | 410.11 | 412.80 | 404.84 | 405.20 | 399.58 | 1,676,100 |
Jun 27, 2023 | 410.74 | 411.50 | 400.63 | 409.51 | 403.83 | 1,404,900 |
Jun 26, 2023 | 404.95 | 415.85 | 404.95 | 410.19 | 404.50 | 1,360,400 |
Jun 23, 2023 | 411.08 | 411.33 | 404.07 | 404.45 | 398.84 | 2,033,400 |
Jun 22, 2023 | 414.83 | 418.38 | 411.98 | 415.69 | 409.92 | 1,518,000 |
Jun 21, 2023 | 406.92 | 418.00 | 405.03 | 416.59 | 410.81 | 1,868,200 |
Jun 20, 2023 | 401.84 | 408.96 | 400.00 | 407.98 | 402.32 | 1,700,700 |
Jun 16, 2023 | 407.77 | 409.95 | 405.49 | 407.63 | 401.97 | 2,119,900 |
Jun 15, 2023 | 400.21 | 408.00 | 399.51 | 406.52 | 400.88 | 1,471,200 |
Jun 14, 2023 | 400.00 | 405.12 | 398.31 | 399.05 | 393.51 | 1,900,100 |
Jun 13, 2023 | 389.82 | 400.79 | 389.20 | 398.24 | 392.72 | 2,141,700 |
Jun 12, 2023 | 378.67 | 388.07 | 377.98 | 387.13 | 381.76 | 1,527,000 |
Jun 9, 2023 | 381.73 | 383.37 | 377.07 | 378.87 | 373.61 | 1,254,800 |
Jun 8, 2023 | 381.77 | 384.00 | 378.55 | 380.77 | 375.49 | 1,317,100 |
Jun 7, 2023 | 373.98 | 383.94 | 370.08 | 381.82 | 376.52 | 1,928,800 |
Jun 6, 2023 | 362.22 | 374.46 | 361.80 | 373.69 | 368.51 | 1,927,600 |
Jun 5, 2023 | 371.20 | 371.20 | 363.15 | 363.65 | 358.60 | 1,476,800 |
Jun 2, 2023 | 360.07 | 372.14 | 357.67 | 371.07 | 365.92 | 2,855,300 |
Jun 1, 2023 | 349.23 | 355.66 | 346.83 | 352.57 | 347.68 | 2,116,800 |
May 31, 2023 | 348.20 | 350.22 | 345.55 | 345.98 | 341.18 | 3,384,700 |
May 30, 2023 | 355.00 | 357.07 | 346.44 | 350.63 | 345.77 | 2,094,800 |
May 26, 2023 | 356.69 | 359.58 | 355.29 | 357.21 | 352.25 | 1,412,900 |
May 25, 2023 | 353.66 | 357.39 | 350.81 | 354.88 | 349.96 | 1,540,000 |
May 24, 2023 | 358.33 | 358.69 | 353.00 | 354.08 | 349.17 | 1,717,000 |
May 23, 2023 | 357.28 | 363.04 | 354.45 | 360.48 | 355.48 | 2,111,400 |
May 22, 2023 | 359.69 | 365.85 | 355.87 | 360.50 | 355.50 | 2,936,200 |
May 19, 2023 | 390.82 | 393.00 | 361.47 | 363.55 | 358.51 | 7,518,400 |
May 18, 2023 | 367.34 | 371.16 | 365.70 | 370.52 | 365.38 | 2,034,300 |
May 17, 2023 | 365.00 | 372.73 | 364.10 | 368.07 | 362.96 | 1,843,900 |
May 16, 2023 | 368.00 | 368.84 | 362.26 | 362.68 | 357.65 | 2,181,300 |
May 15, 2023 | 374.40 | 374.79 | 369.86 | 370.21 | 365.07 | 1,466,300 |
May 12, 2023 | 376.12 | 377.50 | 371.30 | 373.98 | 368.79 | 1,330,500 |
May 11, 2023 | 375.90 | 377.00 | 370.17 | 372.79 | 367.62 | 1,825,100 |
May 10, 2023 | 385.70 | 386.26 | 376.16 | 380.39 | 375.11 | 1,014,600 |
May 9, 2023 | 377.74 | 382.68 | 376.37 | 381.44 | 376.15 | 1,478,700 |
May 8, 2023 | 385.99 | 389.28 | 378.85 | 380.25 | 374.97 | 1,106,500 |
May 5, 2023 | 378.10 | 382.73 | 376.04 | 381.09 | 375.80 | 1,862,600 |
May 4, 2023 | 382.10 | 384.02 | 373.33 | 373.59 | 368.41 | 1,382,900 |
May 3, 2023 | 385.26 | 390.01 | 382.14 | 382.22 | 376.92 | 1,235,400 |
May 2, 2023 | 384.01 | 386.88 | 374.24 | 383.80 | 378.48 | 1,547,800 |
May 1, 2023 | 379.95 | 384.62 | 379.43 | 382.12 | 376.82 | 1,184,100 |
Apr 28, 2023 | 371.82 | 378.42 | 371.00 | 378.02 | 372.78 | 1,999,300 |
Apr 27, 2023 | 372.42 | 374.00 | 365.89 | 371.85 | 366.69 | 2,741,600 |
Related Tickers
CAT Caterpillar Inc.
343.38
+1.59%
CNHI CNH Industrial N.V.
11.41
+0.26%
AGCO AGCO Corporation
116.61
-0.90%
PCAR PACCAR Inc
111.96
-0.59%
OSK Oshkosh Corporation
117.66
-0.87%
TEX Terex Corporation
59.59
-0.52%
NKLA Nikola Corporation
0.6434
+7.23%
MTW The Manitowoc Company, Inc.
12.64
-1.17%
WNC Wabash National Corporation
24.61
+2.54%
TWI Titan International, Inc.
11.55
+0.35%